03:57:04 EDT Tue 21 Mar 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-20QMSMGF0.10820.10820.10820.10827510.09360.1412
2023-03-17QMSMGF0.10820.10820.10820.1082-0.0020829,00020.09810.1412
2023-03-16QMSMGF0.110280.09810.1412
2023-03-15QMSMGF0.110280.09810.1412
2023-03-14QMSMGF0.110280.110280.110280.11028-0.0010750010.09810.1412
2023-03-13QMSMGF0.111350.09810.141
2023-03-10QMSMGF0.112150.112150.104450.11135-0.0016595,283130.09810.1412
2023-03-09QMSMGF0.11250.1130.11250.113-0.003710,10030.10970.1412
2023-03-08QMSMGF0.118550.118550.11670.1167-0.00237,76630.10970.1412
2023-03-07QMSMGF0.1250.1250.1190.1190.00645,68880.1130.13
2023-03-06QMSMGF0.1130.1130.1130.113-0.008842,85010.10970.1412
2023-03-03QMSMGF0.121840.121840.121840.12184-0.007162,00010.10970.1412
2023-03-02QMSMGF0.1290.1290.1290.12986,00020.10970.1412
2023-03-01QMSMGF0.12620.1290.12620.1290.005677,800100.10970.1412
2023-02-28QMSMGF0.12340.12620.1412
2023-02-27QMSMGF0.12340.11050.1412
2023-02-24QMSMGF0.12410.12410.12340.1234-0.0076529,03140.11050.1412
2023-02-23QMSMGF0.131050.131050.131050.13105-0.0007567810.11050.1412
2023-02-22QMSMGF0.13180.13180.13180.13180.00146,00010.11050.1412
2023-02-21QMSMGF0.14020.14020.13040.1304-0.010394,246100.1180.1412
2023-02-20QMSMGF0.141150.141150.140350.1407-0.0012700
2023-02-17QMSMGF0.141150.141150.140350.1407-0.0012762,85590.14020.1412
2023-02-16QMSMGF0.141970.14020.152
2023-02-15QMSMGF0.140850.14670.140850.14197-0.0000355,00090.14020.17
2023-02-14QMSMGF0.147130.147130.140550.142-0.012339,00060.14020.17
2023-02-13QMSMGF0.155080.155080.15430.1543-0.00571,33320.14020.17
2023-02-10QMSMGF0.160.16160.160.160.0042821,00040.14020.17
2023-02-09QMSMGF0.155720.155720.155720.15572-0.0081825,00010.14020.17
2023-02-08QMSMGF0.170.170.158450.16390.001522,00040.1530.17
2023-02-07QMSMGF0.16240.14020.17
2023-02-06QMSMGF0.16240.14020.17
2023-02-03QMSMGF0.166820.1750.15970.1624-0.0076522,10080.1510.175
2023-02-02QMSMGF0.17350.17870.16510.170050.0032549,725100.1650.2128
2023-02-01QMSMGF0.1790.1790.162480.1668-0.00325,75070.1650.2128
2023-01-31QMSMGF0.170450.170450.170.17-0.00244,46750.1580.2128
2023-01-30QMSMGF0.17240.17240.17240.17240.00742,50010.110.2128
2023-01-27QMSMGF0.1650.1650.1650.1650.004448,902120.110.2128
2023-01-26QMSMGF0.1590.1620.1590.16060.003686,860620.110.2128
2023-01-25QMSMGF0.15360.1570.15360.1570.006955,99920.1470.162
2023-01-24QMSMGF0.150050.1440.163
2023-01-23QMSMGF0.145740.150050.145740.150050.005055,55020.11490.1906
2023-01-20QMSMGF0.1450.1450.1450.1450.0031,50010.110.2128
2023-01-19QMSMGF0.1420.1420.1420.1421,00310.13530.2128
2023-01-18QMSMGF0.1450.1450.1420.1428,50030.12230.2128
2023-01-17QMSMGF0.1510.1510.1420.142-0.009148,5931220.13590.2128
2023-01-16QMSMGF0.14450.1510.14450.1510.01042400
2023-01-13QMSMGF0.14450.1510.14450.1510.010424198,000200.1510.1934
2023-01-12QMSMGF0.1405760.1405760.1405760.1405760.0119765,00010.080.1758
2023-01-11QMSMGF0.12860.12860.12860.12860.00361,50010.080.1758
2023-01-10QMSMGF0.12290.1250.12290.1250.00324,00020.1150.1598
2023-01-09QMSMGF0.12180.12180.12180.12180.00039,50080.1150.1452
2023-01-06QMSMGF0.1240.130.12150.1215-0.00245514,10040.080.132
2023-01-05QMSMGF0.1239550.1150.1837
2023-01-04QMSMGF0.122470.1239550.122470.1239550.00895520,00020.08890.1837
2023-01-03QMSMGF0.1150.1150.1150.115-0.005150010.07660.1837
2023-01-02QMSMGF0.122650.122650.120.1201-0.00012500
2022-12-30QMSMGF0.122650.122650.120.1201-0.00012512,92440.07660.1837
2022-12-29QMSMGF0.12980.12980.1202250.120225-0.00547510,00020.07660.1837
2022-12-28QMSMGF0.11330.12570.11330.12570.01674,30020.1150.1837
2022-12-27QMSMGF0.1080.12850.1080.109-0.013710,50030.08520.1837
2022-12-26QMSMGF0.1227
2022-12-23QMSMGF0.12270.12270.12270.12270.00032,82510.08890.1837
2022-12-22QMSMGF0.12010.12740.12010.1224-0.004385155,15060.08890.125