04:07:05 EDT Tue 19 Oct 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-10-18QNVAAF0.120.120.115250.11525-0.0189526,38270.110.12
2021-10-15QNVAAF0.13420.13420.13420.1342-0.001712,00020.120.14
2021-10-14QNVAAF0.14180.14180.13590.13590.000778,50020.130.149
2021-10-13QNVAAF0.130.135130.12820.135130.0151361,41460.120.15
2021-10-12QNVAAF0.12890.12890.120.12-0.0252,33330.120.14
2021-10-11QNVAAF0.14420.15170.130.140.05286,616240.130.15
2021-10-08QNVAAF0.090.090.07050.090.002323,06790.0850.09
2021-10-07QNVAAF0.0860.0880.0860.0880.011363,33350.080.09
2021-10-06QNVAAF0.07670.07670.07670.07670.001750010.070.08
2021-10-05QNVAAF0.080.080.0750.075-0.009932,80060.070.08
2021-10-04QNVAAF0.08250.0850.08250.0849-0.000139,70850.080.085
2021-10-01QNVAAF0.083950.0870.083950.085-0.00514,80070.080.087
2021-09-30QNVAAF0.090.080.088
2021-09-29QNVAAF0.08720.090.08720.09-0.0032,08830.080.09
2021-09-28QNVAAF0.0930.0930.0930.093210.0830.09
2021-09-27QNVAAF0.10120.10450.091150.093-0.017284,560200.090.094
2021-09-24QNVAAF0.110.100.1114
2021-09-23QNVAAF0.110.100.12
2021-09-22QNVAAF0.110.100.11
2021-09-21QNVAAF0.10870.110.10870.110.00025110,00040.1020.1101
2021-09-20QNVAAF0.10660.110.10660.10975-0.0072551,49050.100.1195
2021-09-17QNVAAF0.1170.1170.1030.1170.0125120,50050.100.12
2021-09-16QNVAAF0.10450.0930.1155
2021-09-15QNVAAF0.10450.10450.10450.10450.004558020.100.11
2021-09-14QNVAAF0.100.100.100.10-0.001620010.100.1099
2021-09-13QNVAAF0.10160.10160.10160.1016-0.000250420.090.11
2021-09-10QNVAAF0.10180.0930.119
2021-09-09QNVAAF0.10180.10180.10180.10180.00221,00020.09690.11
2021-09-08QNVAAF0.099650.099650.09960.0996-0.00223,00020.090.11
2021-09-07QNVAAF0.10680.10680.10180.10180.00251,95030.090.11
2021-09-06QNVAAF0.10360.10360.09930.09930.003200
2021-09-03QNVAAF0.10360.10360.09930.09930.003220,03940.100.115
2021-09-02QNVAAF0.09610.08250.0953
2021-09-01QNVAAF0.08190.09610.08190.09610.016150,99950.08190.097
2021-08-31QNVAAF0.08320.08320.080.08-0.00651,20020.080.0864
2021-08-30QNVAAF0.08650.08650.08650.0865-0.00051,00020.080.0865
2021-08-27QNVAAF0.0870.070.09
2021-08-26QNVAAF0.0850.0870.0850.0870.00470,00030.07570.087
2021-08-25QNVAAF0.0830.0830.0830.0830.006550010.080.0859
2021-08-24QNVAAF0.07650.07650.07650.07651110.070.08
2021-08-23QNVAAF0.0730.07650.0730.0765-0.003515,01830.070.08
2021-08-20QNVAAF0.080.07240.08
2021-08-19QNVAAF0.080.070.09
2021-08-18QNVAAF0.0750.080.0750.08-0.003354,01440.070.08
2021-08-17QNVAAF0.083350.0740.08
2021-08-16QNVAAF0.080.08670.080.083350.0024514,50030.080.09
2021-08-13QNVAAF0.08590.08590.08090.08090.005758,56060.0740.09
2021-08-12QNVAAF0.07520.080.086
2021-08-11QNVAAF0.07520.07520.07520.07520.000425010.070.08
2021-08-10QNVAAF0.07740.07740.07480.0748-0.000285030.0730.08
2021-08-09QNVAAF0.080.080.0750.075-0.00514,61930.0740.08
2021-08-06QNVAAF0.080.080.080.08-0.0122,00010.0740.095
2021-08-05QNVAAF0.090.090.090.090.00641,11910.080.09
2021-08-04QNVAAF0.08360.080.09
2021-08-03QNVAAF0.08360.08360.08360.08360.00227930.080.09
2021-08-02QNVAAF0.08310.08310.08160.08160.001610,24020.080.09
2021-07-30QNVAAF0.080.080.080.08-0.006330,00010.080.0874
2021-07-29QNVAAF0.08630.080.09
2021-07-28QNVAAF0.08630.08010.09
2021-07-27QNVAAF0.08630.08390.09
2021-07-26QNVAAF0.08630.08630.08630.0863110.090.097
2021-07-23QNVAAF0.08630.08630.08630.08630.001350010.080.09
2021-07-22QNVAAF0.0850.0850.0850.085-0.002210,50020.080.09
2021-07-21QNVAAF0.08720.08720.08720.08720.00723,56420.070.09
2021-07-20QNVAAF0.07720.080.07440.08-0.00981574,40060.070.08