11:52:19 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QMORF47.6449.8345.6449.511.51201,6502,95449.5167.00
2021-05-05QMORF50.6851.3347.4948.00-3.31164,0972,27847.1167.00
2021-05-04QMORF52.1952.8649.6251.31-1.56293,5653,98948.4956.79
2021-05-03QMORF55.4756.99552.63552.87-2.53138,6602,33652.6060.00
2021-04-30QMORF53.6455.8053.6455.400.83122,7601,98840.0060.00
2021-04-29QMORF55.6955.6952.5954.57-1.3784,1942,08040.0067.00
2021-04-28QMORF54.9156.2753.0055.940.4839,3131,15140.0067.00
2021-04-27QMORF56.0556.6553.8655.46-1.0581,0651,86340.0067.00
2021-04-26QMORF55.2657.8054.5756.511.3754,9171,22540.0067.00
2021-04-23QMORF56.4057.18554.0155.14-1.30104,1222,34540.0067.00
2021-04-22QMORF57.3360.0055.1856.44-1.17141,2342,19240.0067.00
2021-04-21QMORF53.6358.1752.7957.613.3592,2391,81440.0067.00
2021-04-20QMORF54.0955.6753.4954.260.15109,0451,83240.0067.00
2021-04-19QMORF54.8255.32553.3654.11-0.97150,2631,50040.0067.00
2021-04-16QMORF55.8956.6252.7055.08-0.3278,9131,72440.0067.00
2021-04-15QMORF56.3858.6254.426955.40-0.58139,6562,51240.0067.00
2021-04-14QMORF57.2759.6755.1755.98-1.68153,7092,39040.0067.00
2021-04-13QMORF57.6858.4756.1057.66-0.0772,6651,75240.0067.00
2021-04-12QMORF59.4159.4156.1457.73-1.62157,2422,56440.0067.00
2021-04-09QMORF60.6062.0657.5659.35-1.78126,6092,35140.0067.00
2021-04-08QMORF60.6061.3259.9761.130.45163,4572,18059.5067.00
2021-04-07QMORF60.5362.0759.8460.68-0.32162,1891,97559.5067.00
2021-04-06QMORF61.5562.4860.1661.00-0.57225,1471,89459.5067.00
2021-04-05QMORF65.2465.9860.4061.57-3.41124,1031,80459.0067.00
2021-04-02QMORF64.9854.0067.00
2021-04-01QMORF62.8066.8062.5064.981.70141,1583,78254.0067.00
2021-03-31QMORF62.51564.5261.438663.281.28218,0143,93854.0079.90
2021-03-30QMORF58.16563.5557.6362.002.76202,6392,81358.0562.00
2021-03-29QMORF59.8061.514557.290159.24-1.92178,3003,39753.7967.00
2021-03-26QMORF60.7962.0358.3861.160.49131,0182,24550.0067.00
2021-03-25QMORF55.9661.0155.6760.672.15384,1984,79253.7967.00
2021-03-24QMORF63.4063.4056.7058.52-3.94352,6444,31153.7967.00
2021-03-23QMORF63.0063.4460.0662.46-2.19200,9063,26953.7967.00
2021-03-22QMORF65.0065.7562.9964.650.1482,7211,56161.0067.00
2021-03-19QMORF64.0065.1161.415864.510.25275,0612,56461.0067.00
2021-03-18QMORF63.0365.3461.9564.260.03232,5832,52162.0065.50
2021-03-17QMORF65.0065.5462.9564.23-0.28170,7132,73261.0068.16
2021-03-16QMORF68.3868.3861.8464.51-2.67340,3473,49958.0064.49
2021-03-15QMORF69.2169.7863.1867.18-1.91371,8645,91766.1667.28
2021-03-12QMORF68.9469.4266.620169.09-0.8458,6041,43667.5074.90
2021-03-11QMORF66.772270.0066.34569.933.99284,2123,07565.0269.90
2021-03-10QMORF66.0068.8565.136665.940.92301,0334,15664.6374.90
2021-03-09QMORF65.8568.8464.1365.022.08306,2986,23465.8074.90
2021-03-08QMORF70.0571.0962.7162.94-7.11345,3344,82964.1664.69
2021-03-05QMORF70.2570.9965.4970.050.96455,9276,59366.9271.61
2021-03-04QMORF67.9475.9565.2069.09-2.40718,0708,43667.2071.65
2021-03-03QMORF69.544973.2563.77571.490.431,723,32419,23371.0072.70
2021-03-02QMORF74.5079.7765.8771.06-13.791,569,83221,62772.5079.00
2021-03-01QMORF45.0093.0042.9384.8548.6912,966,734153,30477.7378.50
2021-02-26QMORF33.2936.3032.5636.163.31238,2392,76938.2039.00
2021-02-25QMORF35.0336.0532.8532.85-2.03105,0451,53228.5545.50
2021-02-24QMORF33.6735.4233.6334.880.7935,36691328.5538.36
2021-02-23QMORF33.8235.1433.0034.09-0.3479,6621,53428.5539.86
2021-02-22QMORF35.7336.0134.1334.43-1.9378,6251,20428.5555.16
2021-02-19QMORF35.0437.556834.0036.361.4564,8341,04028.5536.82
2021-02-18QMORF35.8036.1534.2434.91-1.15114,4301,48933.3335.25
2021-02-17QMORF36.0337.1135.1836.060.0676,8991,38028.5566.01
2021-02-16QMORF37.0937.87535.8336.00-1.6975,4121,11528.5536.28
2021-02-15QMORF37.61538.7836.7937.69-0.520037.0044.29
2021-02-12QMORF37.61538.7836.7937.69-0.5238,11057737.0044.29
2021-02-11QMORF37.5638.7637.1238.210.8941,82680228.5538.55
2021-02-10QMORF39.1339.5636.5637.32-1.9864,8151,20328.5554.34
2021-02-09QMORF39.9941.0039.1739.30-0.6363,60198228.5550.03
2021-02-08QMORF38.1640.2538.1639.931.95180,1941,62828.5540.13