11:05:13 EDT Sun 03 Jul 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-07-01QPBTS0.620.66750.620.64990.0049557,5941,090
2022-06-30QPBTS0.59910.66610.59910.6450.0171,248,2461,742
2022-06-29QPBTS0.60270.64990.60010.628-0.0021,910,5022,058
2022-06-28QPBTS0.67010.6790.59520.63-0.044,439,9145,787
2022-06-27QPBTS1.271.280.6520.67-0.3616,340,88816,604
2022-06-24QPBTS1.381.380.991.03-0.206,577,5917,685
2022-06-23QPBTS1.111.301.101.230.092,768,0583,220
2022-06-22QPBTS1.131.281.081.140.014,786,4254,580
2022-06-21QPBTS1.111.201.101.130.082,878,7613,561
2022-06-17QPBTS1.221.231.051.05-0.075,326,7094,304
2022-06-16QPBTS1.171.451.101.12-0.0219,039,01317,093
2022-06-15QPBTS1.231.301.121.140.034,683,6525,412
2022-06-14QPBTS1.291.33871.031.11-0.288,000,6519,717
2022-06-13QPBTS1.351.471.201.390.0924,410,76628,273
2022-06-10QPBTS1.051.630.89441.300.1881,717,23667,052
2022-06-09QPBTS0.38641.480.37031.120.7336276,245,085160,556
2022-06-08QPBTS0.3850.39620.380.38640.01341,383,6321,573
2022-06-07QPBTS0.400.410.370.373-0.02993,213,8861,658
2022-06-06QPBTS0.380.410.380.40290.03492,361,6321,079
2022-06-03QPBTS0.34550.3740.340.3680.03261,898,7761,189
2022-06-02QPBTS0.330.34950.330.3347-0.0046704,119883
2022-06-01QPBTS0.330.3440.330.33610.0021549,959802
2022-05-31QPBTS0.330.340.32560.340.0084279,853471
2022-05-27QPBTS0.32130.3350.320.32940.0035993,667799
2022-05-26QPBTS0.320.33330.3120.3260.0011,707,4871,064
2022-05-25QPBTS0.300.340.300.32490.0051,432,064996
2022-05-24QPBTS0.310.320.300.31-0.0015710,753473
2022-05-23QPBTS0.30430.32240.300.31850.0016603,744624
2022-05-20QPBTS0.31230.32490.30230.3199-0.0021914,751839
2022-05-19QPBTS0.30110.32340.300.32120.0093709,469785
2022-05-18QPBTS0.30070.320.300.3104-0.00151,089,9821,7650.30620.3196
2022-05-17QPBTS0.2950.3170.280.31190.03391,229,5791,287
2022-05-16QPBTS0.27480.28770.27030.2780.01431,238,7051,110
2022-05-13QPBTS0.270.280.2610.2635-0.00231,288,548975
2022-05-12QPBTS0.270.280.260.2660.00584,616,0721,571
2022-05-11QPBTS0.28020.320.260.261-0.02983,610,6761,478
2022-05-10QPBTS0.29440.30860.2720.29-0.0006748,208502
2022-05-09QPBTS0.3040.3080.27090.2906-0.01791,242,517621
2022-05-06QPBTS0.310.31090.300.3099-0.0064943,420457
2022-05-05QPBTS0.32570.33180.3070.3149-0.0165867,319741
2022-05-04QPBTS0.340.340.32190.33140.0003667,897462
2022-05-03QPBTS0.3390.3450.32810.3311-0.0089451,455316
2022-05-02QPBTS0.3290.340.3180.340.00661,103,018684
2022-04-29QPBTS0.320.3350.310.33330.0075935,844625
2022-04-28QPBTS0.3150.33690.3110.32590.01232,033,249789
2022-04-27QPBTS0.3080.3190.3030.31110.01061,015,595483
2022-04-26QPBTS0.31320.31830.3020.303-0.01111,201,539916
2022-04-25QPBTS0.30110.320.300.3141-0.00461,272,378685
2022-04-22QPBTS0.320.3280.3150.3187-0.00052,544,5471,012
2022-04-21QPBTS0.32940.32990.3170.3191-0.00121,081,580826
2022-04-20QPBTS0.320.32910.31230.3204-0.00611,246,473890
2022-04-19QPBTS0.31240.34440.310.32650.00822,856,0381,505
2022-04-18QPBTS0.3240.350.30330.3183-0.0234,611,1462,564
2022-04-14QPBTS0.40060.41970.34130.34130.024837,212,40613,631
2022-04-13QPBTS0.31890.32990.310.31650.0055421,277495
2022-04-12QPBTS0.32050.32290.3110.311-0.0034607,479530
2022-04-11QPBTS0.31640.31640.30310.3129-0.0036666,726569
2022-04-08QPBTS0.3130.32520.310.3180.0006509,945373
2022-04-07QPBTS0.33940.340.31150.3174-0.02471,661,0711,513
2022-04-06QPBTS0.35890.35890.340.3421-0.0183702,095873
2022-04-05QPBTS0.36990.37460.360.3604-0.0142816,584696
2022-04-04QPBTS0.36150.3760.3570.37460.02441,084,218686