05:50:47 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
2021-05-05QNKORF0.27410.27460.259850.270.00039588,853150.22980.3207
2021-05-04QNKORF0.27060.27270.2580.2696050.00490581,405210.2620.282
2021-05-03QNKORF0.2880.290.26020.2647-0.005344,134220.2590.265
2021-04-30QNKORF0.28080.28080.2650.27-0.0108157,212310.26570.2759
2021-04-29QNKORF0.28980.28980.280.2808-0.002999,300180.250.296
2021-04-28QNKORF0.2940.2940.27010.2837-0.0083244,745610.250.296
2021-04-27QNKORF0.2750.2920.271750.2920.017135,810290.22980.296
2021-04-26QNKORF0.273450.27880.26490.2750.0051177,249320.2690.2858
2021-04-23QNKORF0.260.270.25210.26990.014105,939250.21440.276
2021-04-22QNKORF0.280.280.23730.2559-0.014286,571610.200.27
2021-04-21QNKORF0.24520.26990.240.26990.0299116,610350.2060.3181
2021-04-20QNKORF0.240.24890.230.240.0015599,070200.2280.251
2021-04-19QNKORF0.24520.24860.2343430.23845-0.0077272,782300.23010.2935
2021-04-16QNKORF0.260.260.2320.246170.00167145,622290.23270.26
2021-04-15QNKORF0.24250.24680.23440.24450.018480,210220.200.26
2021-04-14QNKORF0.23990.246480.22610.2261-0.004521,354130.200.26
2021-04-13QNKORF0.22250.2450.22250.2306-0.00990,538380.200.285
2021-04-12QNKORF0.2690.2690.2320.2396-0.0183128,977380.200.2889
2021-04-09QNKORF0.24270.25790.24250.25790.0133685,770470.200.258
2021-04-08QNKORF0.250.25790.24390.24454-0.0072624,25080.240.26
2021-04-07QNKORF0.25250.25680.2420.25180.010164,073270.22950.268
2021-04-06QNKORF0.240.24970.230.24170.0164255,304340.200.2967
2021-04-05QNKORF0.23050.23820.22530.2253-0.0048119,220210.17350.2816
2021-04-01QNKORF0.240.240.21690.2301-0.00049590,655560.2180.241
2021-03-31QNKORF0.23830.2450.22250.2305950.00059553,811150.22520.24
2021-03-30QNKORF0.2250.230.224450.2334,252120.21260.2797
2021-03-29QNKORF0.25830.260.2260.23-0.03164,969470.2250.256
2021-03-26QNKORF0.26440.268340.2562630.26-0.004417,405120.20040.2741
2021-03-25QNKORF0.2610.26690.2450.26440.009179,266330.2440.2729
2021-03-24QNKORF0.26210.2660.25540.25540.003551,129160.2450.30
2021-03-23QNKORF0.2360.26210.2360.25190.000911,924170.250.3084
2021-03-22QNKORF0.2810.2810.25030.251-0.02454,016310.2460.261
2021-03-19QNKORF0.2820.2820.240.2750.0109161,278780.21380.30
2021-03-18QNKORF0.2460.27610.24090.26410.02888613,5711240.2430.2928
2021-03-17QNKORF0.2710.2710.23130.23522-0.00178242,164900.18380.242
2021-03-16QNKORF0.242360.25170.2370.2370.0126199,650270.1910.2991
2021-03-15QNKORF0.2390.2390.220.2244-0.0136145,815570.2240.2467
2021-03-12QNKORF0.22320.24350.22320.238-0.0011124,255440.22410.243
2021-03-11QNKORF0.2260.24170.2260.23910.005124,908120.22320.2467
2021-03-10QNKORF0.2280.23630.22290.2340.006156,618210.210.2404
2021-03-09QNKORF0.2130.25280.2130.2280.001775,122260.17540.228
2021-03-08QNKORF0.2330.24180.221230.22630.004388,272360.210.2788
2021-03-05QNKORF0.23560.23560.2010.222-0.008134,532860.2160.23
2021-03-04QNKORF0.2760.2760.2250.23-0.037333,378680.190.2948
2021-03-03QNKORF0.300.300.260.267-0.023119,452290.23850.321
2021-03-02QNKORF0.3130.3130.27430.290.012155,737270.2790.295
2021-03-01QNKORF0.3170.3170.27450.2779-0.0073124,966350.24960.3245
2021-02-26QNKORF0.2970.2970.24970.28520.0154211,392450.26450.2918
2021-02-25QNKORF0.2660.3128440.23970.26980.0218739,6021330.260.3357
2021-02-24QNKORF0.24640.25250.237050.2480.00368,170250.2380.253
2021-02-23QNKORF0.250.25460.22720.245-0.0085138,251330.22320.2964
2021-02-22QNKORF0.2240.255050.2240.25350.003579,195250.22670.3037
2021-02-19QNKORF0.24170.250.237450.250.01488868,030400.21140.2996
2021-02-18QNKORF0.239650.2440.2267620.235112-0.009688173,235480.21140.2907
2021-02-17QNKORF0.25780.25780.2250.2448-0.00525276,381470.2350.254
2021-02-16QNKORF0.220.25760.220.250050.00145259,000890.19430.3023
2021-02-15QNKORF0.2577640.26180.24610.2486-0.009400
2021-02-12QNKORF0.2577640.26180.24610.2486-0.0094130,002410.220.2981
2021-02-11QNKORF0.27140.27140.250.258-0.0096181,447420.250.265
2021-02-10QNKORF0.24860.28150.24860.26760.003696,224460.20580.3178
2021-02-09QNKORF0.260.2650.2564470.2640.00472,586220.2580.276
2021-02-08QNKORF0.2510.288580.2510.26-0.0132196,866340.25110.317