03:18:38 EDT Mon 24 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21QPHIO0.730.730.6850.685-0.027961,3631260.690.74
2024-06-20QPHIO0.71290.740.690.712951,1127200.500.735
2024-06-19QPHIO0.74260.75880.690.71290.0024000.680.758
2024-06-18QPHIO0.74260.75880.690.71290.0024311,3881,6730.680.758
2024-06-17QPHIO0.71110.73210.700.7320.029219,5161020.700.75
2024-06-14QPHIO0.70110.760.70110.7105-0.000510,394970.650.75
2024-06-13QPHIO0.75320.75320.6810.73-0.01912,9553400.700.75
2024-06-12QPHIO0.780.780.680.718-0.01355,6131300.695.16
2024-06-11QPHIO0.74450.7590.730.750.003127,6494260.7120.7775
2024-06-10QPHIO0.75750.75950.720.75750.01327,769550.71050.76
2024-06-07QPHIO0.750.750.720.7450.0078,644390.6710.7924
2024-06-06QPHIO0.72010.750.71010.75-0.006110,152950.7110.79
2024-06-05QPHIO0.750.750.720.720.008529,825790.700.8195
2024-06-04QPHIO0.780.780.7150.7485-0.030431,7452440.720.8052
2024-06-03QPHIO0.730.780.7250.7790.010143,5721210.66850.78
2024-05-31QPHIO0.730.750.730.73-0.022129,735960.63890.7957
2024-05-30QPHIO0.750.780.730.75210.003211,970570.700.8139
2024-05-29QPHIO0.75010.780.730.7489-0.027112,175780.700.8611
2024-05-28QPHIO0.7730.790.70010.7760.01174,5641530.7231.10
2024-05-27QPHIO0.7680.7680.7340.765-0.0028000.700.8338
2024-05-24QPHIO0.7680.7680.7340.765-0.002815,010470.700.8338
2024-05-23QPHIO0.78010.78010.740.7678-0.012227,0051540.700.78
2024-05-22QPHIO0.76640.790.750.780.020132,5951200.700.80
2024-05-21QPHIO0.76040.77990.730.7599-0.02484,8413560.67680.80
2024-05-20QPHIO0.78750.78990.740.78-0.0069241,9902620.64020.8269
2024-05-17QPHIO0.820.84010.75040.78690.0497278,2593010.69690.7599
2024-05-16QPHIO0.790.82160.73240.7324-0.065690,1211760.6420.79
2024-05-15QPHIO0.7340.800.7340.800.0662104,1942010.74310.8662
2024-05-14QPHIO0.700.75220.68250.73380.045863,4061960.67680.77
2024-05-13QPHIO0.70090.70090.65120.6922-0.012385,8711320.650.7489
2024-05-10QPHIO0.750.780.69120.7045-0.065553,7251400.690.7173
2024-05-09QPHIO0.790.84130.770.77-0.026687,9482580.770.8365
2024-05-08QPHIO0.8280.860.770.80-0.0364161,1082300.750.8032
2024-05-07QPHIO0.89980.920.81110.8364-0.0429178,2823760.8180.9226
2024-05-06QPHIO0.850.94880.830.87930.0652333,7275720.890.947
2024-05-03QPHIO0.810.82990.77620.81970.044125,7503370.870.90
2024-05-02QPHIO0.74440.82990.73010.77570.0479383,1464550.8080.85
2024-05-01QPHIO0.69990.77570.68020.76120.0642143,7042090.770.80
2024-04-30QPHIO0.6750.700.6750.6950.02380,794920.66220.7489
2024-04-29QPHIO0.6850.6850.670.675-0.00717,311630.59150.7403
2024-04-26QPHIO0.68480.70480.66140.6820.009106,0301490.5990.706
2024-04-25QPHIO0.70350.730.66360.7060.035218,6212770.660.7705
2024-04-24QPHIO0.70830.7190.6510.671-0.029891,5471630.500.73
2024-04-23QPHIO0.71890.830.65510.70-0.1299651,9028570.67990.7848
2024-04-22QPHIO0.631.050.61010.82990.20397,325,8269,6900.680.8025
2024-04-19QPHIO0.6390.650.6120.6399-0.0128,516440.610.7055
2024-04-18QPHIO0.62830.6380.60480.6378-0.006461,6881350.610.65
2024-04-17QPHIO0.650.650.6250.649-0.005241,359690.56910.7055
2024-04-16QPHIO0.6490.660.64050.65420.003220,631650.630.7598
2024-04-15QPHIO0.670.670.6490.6491-0.030949,481890.620.7164
2024-04-12QPHIO0.6980.6980.66120.6739-0.019552,5361050.6630.67
2024-04-11QPHIO0.70790.7160.6620.69950.017554,9131320.670.7707
2024-04-10QPHIO0.700.700.650.6820.00224,598510.59370.695
2024-04-09QPHIO0.690.700.660.68-0.010148,7971000.661.20
2024-04-08QPHIO0.69080.6990.670.69010.001146,454960.6660.718
2024-04-05QPHIO0.7090.7180.6750.689-0.004296,7402180.60390.699
2024-04-04QPHIO0.7190.7190.67040.6932-0.006794,6841360.62420.70
2024-04-03QPHIO0.680.71980.650.69990.029972,8831440.670.74
2024-04-02QPHIO0.650.69980.630.670.004122,4151930.63010.7489
2024-04-01QPHIO0.68040.72390.660.666-0.01464,3591500.66550.70
2024-03-29QPHIO0.730.730.660.68-0.0461000.6620.74
2024-03-28QPHIO0.730.730.660.68-0.0461128,7721940.6620.74
2024-03-27QPHIO0.760.760.710.7261-0.003954,1421400.700.798
2024-03-26QPHIO0.760.770.730.73-0.024856,8091300.730.77
2024-03-25QPHIO0.740.760.71360.760.035191,2091630.730.8623