15:43:29 EST Sun 05 Dec 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-12-03QPAVM3.463.473.1553.24-0.212,526,26413,2273.203.24
2021-12-02QPAVM3.303.553.283.450.112,129,13811,7133.403.46
2021-12-01QPAVM3.693.763.26013.34-0.332,590,22913,7233.313.35
2021-11-30QPAVM3.613.7053.413.670.092,340,70413,2743.553.60
2021-11-29QPAVM3.853.853.583.58-0.232,143,43011,0543.613.73
2021-11-26QPAVM3.873.943.743.81-0.201,121,1996,1683.823.89
2021-11-25QPAVM3.804.073.7494.010.17003.794.14
2021-11-24QPAVM3.804.073.7494.010.172,293,90012,2373.794.14
2021-11-23QPAVM3.813.9653.733.840.033,156,04617,7893.803.84
2021-11-22QPAVM4.284.2953.803.81-0.452,786,10413,4613.833.84
2021-11-19QPAVM4.144.5154.09384.260.102,121,69913,0004.254.28
2021-11-18QPAVM4.094.284.024.160.072,752,63813,0114.104.16
2021-11-17QPAVM3.574.323.574.09-0.8310,338,55437,3374.104.12
2021-11-16QPAVM4.864.984.754.920.022,492,49112,8464.114.14
2021-11-15QPAVM5.085.084.794.90-0.161,757,50810,0434.904.94
2021-11-12QPAVM5.165.164.93085.06-0.061,295,61510,4875.015.07
2021-11-11QPAVM5.025.224.945.120.172,013,54011,4315.055.13
2021-11-10QPAVM5.205.284.884.95-0.282,418,43812,0814.934.96
2021-11-09QPAVM5.485.485.2155.23-0.291,859,1059,4105.215.23
2021-11-08QPAVM5.665.845.445.52-0.071,380,8347,0455.455.52
2021-11-05QPAVM5.645.875.4955.59-0.051,772,7699,1965.515.60
2021-11-04QPAVM5.515.825.465.640.142,156,70710,3725.625.65
2021-11-03QPAVM5.335.525.26015.500.171,856,2519,8215.515.60
2021-11-02QPAVM5.415.415.235.33-0.031,443,1079,1205.285.38
2021-11-01QPAVM5.38055.44655.215.36-0.072,204,43511,1685.335.37
2021-10-29QPAVM5.695.715.335.43-0.212,536,64812,9815.435.50
2021-10-28QPAVM5.695.845.585.641,988,82310,1095.655.68
2021-10-27QPAVM5.775.87995.605.64-0.211,623,8549,4015.645.75
2021-10-26QPAVM5.905.945.7055.85-0.012,037,83810,1305.805.86
2021-10-25QPAVM5.736.025.725.860.142,855,18613,6355.875.97
2021-10-22QPAVM6.106.105.685.72-0.454,665,27420,8195.735.74
2021-10-21QPAVM6.036.346.036.170.142,039,16310,6576.186.19
2021-10-20QPAVM6.146.246.016.03-0.111,471,4509,2556.046.07
2021-10-19QPAVM6.186.356.036.140.012,020,92211,1236.166.19
2021-10-18QPAVM6.046.305.956.130.052,617,24516,3146.156.17
2021-10-15QPAVM6.676.70336.046.08-0.505,295,47625,9986.086.10
2021-10-14QPAVM7.667.756.376.58-1.1011,060,35946,3236.606.70
2021-10-13QPAVM7.917.977.627.68-0.112,343,47213,3257.707.75
2021-10-12QPAVM7.958.107.667.79-0.072,200,21116,0337.817.84
2021-10-11QPAVM8.258.277.807.86-0.392,368,11316,3367.928.01
2021-10-08QPAVM8.808.808.2158.25-0.491,750,10911,4618.268.35
2021-10-07QPAVM8.308.978.188.740.602,337,24515,3758.678.79
2021-10-06QPAVM8.12088.307.998.14-0.191,439,20510,2548.138.30
2021-10-05QPAVM7.988.347.908.330.391,370,2929,9698.298.35
2021-10-04QPAVM8.098.217.767.94-0.341,983,38014,2167.807.98
2021-10-01QPAVM8.648.648.058.28-0.262,106,07413,2878.288.30
2021-09-30QPAVM8.458.868.278.540.212,438,83313,6038.408.62
2021-09-29QPAVM8.568.618.2158.33-0.071,444,9748,9408.358.40
2021-09-28QPAVM8.788.788.308.40-0.461,603,38811,8148.348.64
2021-09-27QPAVM9.26999.348.788.875-0.3251,359,3679,2348.869.01
2021-09-24QPAVM9.229.609.059.20-0.191,919,66913,6619.159.40
2021-09-23QPAVM8.88459.708.629.3751.1656,202,62231,0609.369.45
2021-09-22QPAVM8.088.347.878.210.131,676,28810,8269.149.16
2021-09-21QPAVM7.598.207.508.080.621,696,8449,9517.957.98
2021-09-20QPAVM7.637.817.327.46-0.682,243,06913,7567.477.52
2021-09-17QPAVM7.588.197.568.140.543,095,69310,0538.058.22
2021-09-16QPAVM7.547.647.437.600.11767,7836,4257.607.65
2021-09-15QPAVM7.497.707.3917.49-0.031,953,7948,8877.517.59
2021-09-14QPAVM7.958.0457.39017.52-0.361,794,77111,7787.517.54
2021-09-13QPAVM8.108.117.637.88-0.221,964,61913,2267.807.89
2021-09-10QPAVM8.418.438.088.10-0.261,370,3468,6548.108.20
2021-09-09QPAVM8.128.528.068.360.241,452,9728,4778.328.40
2021-09-08QPAVM8.188.317.858.12-0.081,399,0048,2828.108.17
2021-09-07QPAVM8.578.628.078.20-0.251,696,51210,9938.238.25
2021-09-06QPAVM8.118.608.108.450.30008.468.49