22:26:01 EDT Sun 02 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-09-30QMEAUF1.121.1551.121.150.0511,00071.011.25
2022-09-29QMEAUF1.111.111.101.10-0.01510,30061.081.12
2022-09-28QMEAUF1.121.121.1151.1150.08511,265131.091.14
2022-09-27QMEAUF1.151.151.031.0325,196160.97851.25
2022-09-26QMEAUF1.0851.091.011.03-0.0816,665200.99751.48
2022-09-23QMEAUF1.121.131.091.11-0.03138,811541.081.34
2022-09-22QMEAUF1.161.161.12951.14-0.0430,090141.111.16
2022-09-21QMEAUF1.211.211.1651.18-0.0423,122191.161.20
2022-09-20QMEAUF1.231.231.221.22-0.01731,12891.191.54
2022-09-19QMEAUF1.271.271.23731.2373-0.00272,68591.211.55
2022-09-16QMEAUF1.291.291.241.24-0.0328,941291.211.58
2022-09-15QMEAUF1.30961.30961.271.27-0.0742,850221.151.89
2022-09-14QMEAUF1.341.151.65
2022-09-13QMEAUF1.351.351.3351.34-0.034,10031.151.55
2022-09-12QMEAUF1.37391.37951.371.37-0.0273,53371.241.96
2022-09-09QMEAUF1.391.401.391.397-0.015,85051.321.71
2022-09-08QMEAUF1.401.4071.391.407-0.03975,29981.371.41
2022-09-07QMEAUF1.436641.451.431.4467-0.003316,500101.421.46
2022-09-06QMEAUF1.451.451.451.450.0510121.341.82
2022-09-05QMEAUF1.40
2022-09-02QMEAUF1.401.401.401.400.033,48131.151.94
2022-09-01QMEAUF1.371.371.371.37-0.0163331.241.73
2022-08-31QMEAUF1.40711.411.381.38-0.027,29071.381.60
2022-08-30QMEAUF1.43111.4451.401.40-0.0314,000111.331.59
2022-08-29QMEAUF1.501.501.4131.43-0.045,08361.241.44
2022-08-26QMEAUF1.491.531.471.470.00151,80031.431.47
2022-08-25QMEAUF1.441.471.4321.46850.04856,05061.451.48
2022-08-24QMEAUF1.431.431.421.420.0120021.261.89
2022-08-23QMEAUF1.311.411.311.410.0153,01081.261.89
2022-08-22QMEAUF1.381.401.3596921.395-0.0153,20081.261.89
2022-08-19QMEAUF1.551.551.411.41-0.081,30041.261.71
2022-08-18QMEAUF1.52191.52191.481.49-0.0217,95081.411.55
2022-08-17QMEAUF1.511.501.53
2022-08-16QMEAUF1.518091.518091.481.511,00031.521.57
2022-08-15QMEAUF1.501.511.44951.51-0.026,153161.471.74
2022-08-12QMEAUF1.4721.531.4721.530.0720021.501.53
2022-08-11QMEAUF1.471.471.461.46-0.021,95031.262.20
2022-08-10QMEAUF1.451.481.451.480.0430021.261.82
2022-08-09QMEAUF1.4771.4771.441.44-0.1072,65051.382.20
2022-08-08QMEAUF1.551.551.541.5470.05718,309251.511.56
2022-08-05QMEAUF1.4651.491.4221.49-0.011,00061.461.50
2022-08-04QMEAUF1.401.501.401.500.1331,15061.261.83
2022-08-03QMEAUF1.3851.3851.351.367-0.01330,305201.26101.38
2022-08-02QMEAUF1.461.461.291.38-0.0936,802201.302.00
2022-08-01QMEAUF1.541.541.471.470.091,70031.321.53
2022-07-29QMEAUF1.3871.4151.381.38-0.073,147161.311.76
2022-07-28QMEAUF1.441.451.391.450.019,550131.411.45
2022-07-27QMEAUF1.441.441.441.440.0215021.401.43
2022-07-26QMEAUF1.37731.431.37731.420.086,580131.051.79
2022-07-25QMEAUF1.471.471.3151.34-0.1033,882191.291.64
2022-07-22QMEAUF1.431.4621.431.440.0635,51681.431.49
2022-07-21QMEAUF1.231.3771.231.3770.1379,600121.341.40
2022-07-20QMEAUF1.2051.241.2051.240.015,100111.151.36
2022-07-19QMEAUF1.181.231.1451.230.0722,109481.181.23
2022-07-18QMEAUF1.171.171.161.16-0.035546151.101.67
2022-07-15QMEAUF1.161.201.1451.19550.0605113,450500.864.58
2022-07-14QMEAUF1.141.151.091.135-0.05513,203170.821.45
2022-07-13QMEAUF1.191.191.191.1960030.87481.67
2022-07-12QMEAUF1.231.231.191.19-0.0249921,825290.9721.50
2022-07-11QMEAUF1.271.271.211.21499-0.0100138,662281.081.67
2022-07-08QMEAUF1.311.311.221.225-0.0575,966101.211.51
2022-07-07QMEAUF1.241.3351.241.2820.06219,540201.261.33
2022-07-06QMEAUF1.28991.28991.18451.22-0.0726,255261.211.24
2022-07-05QMEAUF1.388631.388631.27451.29-0.1129,190141.261.30
2022-07-04QMEAUF1.361.401.35951.400.0300