05:17:59 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05QMVVYF0.3002960.310.29270.296880.0001894,438430.25830.3322
2021-05-04QMVVYF0.311550.311550.290.2967-0.00493173,087750.2870.302
2021-05-03QMVVYF0.32210.3282290.300.30163-0.02117243,2151050.30230.3101
2021-04-30QMVVYF0.330.33450.31520.3228-0.0003370,956990.31670.3261
2021-04-29QMVVYF0.340.340.31470.32310.0076150,241810.26350.35
2021-04-28QMVVYF0.320.320.300.31550.0032221,088820.28970.35
2021-04-27QMVVYF0.340.340.30760.3123-0.0277184,9161120.26850.35
2021-04-26QMVVYF0.350.36450.32980.34-0.0145393,619920.3250.353
2021-04-23QMVVYF0.36220.3690.3469390.35450.0045166,416740.34430.4108
2021-04-22QMVVYF0.400.400.3466220.350.0025411,8851570.29380.41
2021-04-21QMVVYF0.3260.3520.30330.34750.031285,4541800.3320.40
2021-04-20QMVVYF0.290.350.290.31650.0325225,1971410.300.328
2021-04-19QMVVYF0.3240.35260.280.284-0.0686770,3442170.23320.324
2021-04-16QMVVYF0.38270.39220.33740.3526-0.0412326,7621360.29370.4059
2021-04-15QMVVYF0.390.40710.37980.3938-0.0013115,054740.38220.4566
2021-04-14QMVVYF0.380.42250.380.3951-0.022155,143960.38280.4574
2021-04-13QMVVYF0.380.43110.380.41710.0221117,489670.3730.4527
2021-04-12QMVVYF0.3810.44690.3750.395-0.0042254,583860.3730.456
2021-04-09QMVVYF0.3660.43940.3610.39920.034201,5851000.34890.4651
2021-04-08QMVVYF0.37950.39290.330.3652-0.0219699,2672820.3610.388
2021-04-07QMVVYF0.43850.43850.37880.3871-0.04017359,8972070.37950.433
2021-04-06QMVVYF0.47150.47150.4220.42727-0.039938358,7651670.42090.4452
2021-04-05QMVVYF0.49320.49320.4582740.467208-0.007692148,4771050.4130.5212
2021-04-01QMVVYF0.5150.5150.450.47490.0126128,1621160.4720.492
2021-03-31QMVVYF0.500.500.45330.4623-0.0157385,7921930.46080.4705
2021-03-30QMVVYF0.5050.5050.450.4780.0024256,8571210.460.541
2021-03-29QMVVYF0.490.510.4750.4756-0.0151111,867920.4710.498
2021-03-26QMVVYF0.510.53560.48230.4907-0.0195278,3641340.480.5751
2021-03-25QMVVYF0.46460.51680.4640.51020.03461174,7241240.4940.529
2021-03-24QMVVYF0.540.54260.46890.47559-0.04881236,3352030.460.50
2021-03-23QMVVYF0.56720.590.524250.5244-0.067250,5441690.47410.54
2021-03-22QMVVYF0.6050.60940.55550.5914-0.0086366,3162340.5530.605
2021-03-19QMVVYF0.62630.62630.560.60-0.01361,6832900.560.6579
2021-03-18QMVVYF0.600.63990.58620.610.0129881,3984540.59990.65
2021-03-17QMVVYF0.5570630.5990.538260.59710.0512738,9903180.550.609
2021-03-16QMVVYF0.54250.55780.530.54590.0006399,7471820.49290.57
2021-03-15QMVVYF0.55810.55810.52540.54530.0053307,5141730.48870.58
2021-03-12QMVVYF0.55430.57750.53310.54-0.02479,8511840.5430.559
2021-03-11QMVVYF0.5820.5820.530.560.05762,9532790.50830.56
2021-03-10QMVVYF0.5220.570.48810.510.0018682,3772430.46530.5687
2021-03-09QMVVYF0.48750.53920.47260.50820.0265249,7281420.44820.55
2021-03-08QMVVYF0.50130.5260.46310.4817-0.02632521,5562700.43690.5313
2021-03-05QMVVYF0.553050.57140.420.50802-0.03848697,6604010.500.519
2021-03-04QMVVYF0.51750.580.500.54650.03021,052,6104590.540.558
2021-03-03QMVVYF0.4830.550.4830.51630.0287726,3623350.45570.535
2021-03-02QMVVYF0.5260.540.4750.4876-0.0124357,8503170.480.496
2021-03-01QMVVYF0.4880.5470.4880.50501,3672660.44820.5722
2021-02-26QMVVYF0.600.600.500.50-0.0683551,7953240.500.55
2021-02-25QMVVYF0.600.6280.550.56830.02231,110,1884730.560.588
2021-02-24QMVVYF0.53760.60970.512310.5460.0561,032,5344570.5460.597
2021-02-23QMVVYF0.5970.5970.41420.49-0.11071,658,1467380.44740.5425
2021-02-22QMVVYF0.67290.700.600.6007-0.0521868,8344990.55220.67
2021-02-19QMVVYF0.750.7540.600.6528-0.04721,597,4009360.64390.6708
2021-02-18QMVVYF0.7130.80410.56590.700.04074,069,2811,7660.63160.7481
2021-02-17QMVVYF0.51560.710.48980.65930.170343,380,8161,0580.6560.683
2021-02-16QMVVYF0.410.49010.3966640.488960.105861,641,9185820.43060.5203
2021-02-15QMVVYF0.36380.39270.36380.38310.018100
2021-02-12QMVVYF0.36380.39270.36380.38310.0181630,1543000.3780.3983
2021-02-11QMVVYF0.3990.420.32560.365-0.04251,610,1225180.3530.376
2021-02-10QMVVYF0.39170.43390.370.40750.05281,736,7395200.370.43
2021-02-09QMVVYF0.280.3550.280.35470.08352,641,4586500.3430.3626
2021-02-08QMVVYF0.26290.2770.2130.2712-0.01881,627,5954610.230.3209