00:57:28 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
2021-05-06QOTGLY10.3210.3710.1310.21-0.2677,11744710.0010.25
2021-05-05QOTGLY10.6810.6810.4710.47-0.585108,06461010.4510.67
2021-05-04QOTGLY11.1211.1611.0011.055-0.64565,60947911.0311.15
2021-05-03QOTGLY11.6011.7511.6011.700.1630,07918111.5911.75
2021-04-30QOTGLY11.7311.7811.5111.54-0.2119,92018611.5411.62
2021-04-29QOTGLY11.5711.7511.5011.750.30570,05627211.7011.75
2021-04-28QOTGLY11.3011.4911.3011.4450.18531,72423811.3511.55
2021-04-27QOTGLY11.2911.3411.0411.260.065116,74343411.0511.55
2021-04-26QOTGLY10.9711.4010.9711.195-0.255137,59361111.1011.20
2021-04-23QOTGLY11.1211.5911.0411.45-0.36140,44358011.3611.54
2021-04-22QOTGLY11.3912.0011.3811.810.3075,96533411.8011.90
2021-04-21QOTGLY11.3811.7911.3011.51-0.1785,60237011.5011.70
2021-04-20QOTGLY11.4911.7511.39511.68-0.1764,12435811.5011.73
2021-04-19QOTGLY11.9012.0811.7011.85-0.06553,89335711.7212.00
2021-04-16QOTGLY11.6311.9811.52511.915-0.535176,83573011.8811.93
2021-04-15QOTGLY12.2412.5512.2012.450.28546,66728012.2612.42
2021-04-14QOTGLY12.2612.3712.1012.165-0.22548,79729212.0512.23
2021-04-13QOTGLY12.1912.3912.14512.390.1345,45421112.2512.41
2021-04-12QOTGLY12.2112.3712.0512.260.0626,77421812.0812.37
2021-04-09QOTGLY12.1112.4612.0312.200.0426,66018912.2012.50
2021-04-08QOTGLY12.0612.1711.9012.16-0.2182,14654612.1412.17
2021-04-07QOTGLY12.4912.661912.3712.37-0.4597,00631812.2312.63
2021-04-06QOTGLY12.5313.0812.5012.82-0.21564,94638712.8013.05
2021-04-05QOTGLY12.9213.1712.9213.0350.28563,45033412.9913.05
2021-04-01QOTGLY12.2212.9212.1512.750.3759,12243412.6812.92
2021-03-31QOTGLY11.7112.3911.6412.38-1.44236,8471,40012.2012.90
2021-03-30QOTGLY14.1914.2413.6913.82-1.52111,59655413.8214.04
2021-03-29QOTGLY14.7015.3714.7015.341.5168,05338815.1015.50
2021-03-26QOTGLY13.3813.9413.3813.830.2556,14331112.4514.21
2021-03-25QOTGLY13.4213.5813.21513.58-0.5786,08952013.3613.68
2021-03-24QOTGLY14.0214.1513.84514.15-0.2364,52530313.9414.15
2021-03-23QOTGLY13.8214.9713.7914.38-0.0363,99742114.0014.45
2021-03-22QOTGLY14.2914.5914.0814.410.0649,99531514.1614.55
2021-03-19QOTGLY14.3714.71514.2914.35-0.60108,96044714.3815.89
2021-03-18QOTGLY14.5115.6014.3014.95-0.255149,08154114.8615.35
2021-03-17QOTGLY14.6215.3614.5415.2050.075196,26730114.7015.54
2021-03-16QOTGLY15.0915.1314.8515.13-0.25126,55138214.8915.55
2021-03-15QOTGLY14.9515.3814.9015.380.48336,2771,32315.0515.60
2021-03-12QOTGLY15.3915.3914.7414.900.17537,33228014.4015.90
2021-03-11QOTGLY14.21515.0014.21514.7250.725174,35978714.6614.77
2021-03-10QOTGLY14.1814.1813.6114.00-0.80114,93990414.0014.04
2021-03-09QOTGLY14.6315.0014.5214.80-0.1443,71236014.5015.00
2021-03-08QOTGLY14.9315.2414.9314.94-0.1134,57230514.5115.00
2021-03-05QOTGLY15.1315.4014.7815.05-0.065201,40457714.8515.53
2021-03-04QOTGLY15.43515.7515.0115.115-0.0570,25235715.0015.83
2021-03-03QOTGLY15.6215.6215.0315.165-0.935101,69852815.1015.26
2021-03-02QOTGLY16.0916.3015.9816.100.3038,98026816.0016.63
2021-03-01QOTGLY15.6215.9415.5015.80-0.4572,53856615.6515.94
2021-02-26QOTGLY16.4916.4915.6816.25-0.6698,45862916.0016.63
2021-02-25QOTGLY17.2317.2416.7616.91-0.1293,27035016.7817.30
2021-02-24QOTGLY17.22517.3517.0217.03-0.2725,86324716.8617.30
2021-02-23QOTGLY17.2618.3516.7817.30-0.2559,40744817.0517.50
2021-02-22QOTGLY17.7917.83517.4117.55-0.6552,21239017.4717.60
2021-02-19QOTGLY18.4318.4317.9018.20-0.2567,38031118.1618.28
2021-02-18QOTGLY18.8518.8518.1318.450.15221,39727117.7518.54
2021-02-17QOTGLY18.09918.3017.9018.30-0.0289,02730317.8518.30
2021-02-16QOTGLY18.9918.9917.4618.320.4246,14131818.2818.40
2021-02-15QOTGLY17.5118.0017.4117.90-0.1800
2021-02-12QOTGLY17.5118.0017.4117.90-0.1854,66546517.7518.00
2021-02-11QOTGLY18.0518.4018.0018.08-0.2967,34046918.0618.10
2021-02-10QOTGLY18.9718.9918.2518.37-0.2888,61266518.2518.40
2021-02-09QOTGLY18.2218.88518.2218.65-0.815305,1061,04518.5818.85
2021-02-08QOTGLY19.5019.5519.3219.465-0.145311,51183419.4619.47