09:45:57 EDT Fri 18 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-17QQEGY0.070.070.070.075,00010.056100.00
2020-09-16QQEGY0.079990.079990.070.07-0.016,30030.056100.00
2020-09-15QQEGY0.080.056100.00
2020-09-14QQEGY0.081450.09450.080.0840,20170.056100.00
2020-09-11QQEGY0.080.080.080.08-0.01412,10140.0630.42
2020-09-10QQEGY0.0990.0990.0940.094-0.0063,79060.0630.42
2020-09-09QQEGY0.0940.100.0940.100.0256,15860.056100.00
2020-09-08QQEGY0.080.080.06550.080.0266,310130.0630.42
2020-09-07QQEGY0.070.070.060.06-0.02200
2020-09-04QQEGY0.070.070.060.06-0.02252,15040.0001100.00
2020-09-03QQEGY0.09930.09930.0820.082-0.01733,97250.0001100.00
2020-09-02QQEGY0.09930.09930.09930.0993-0.000637,66260.0001100.00
2020-09-01QQEGY0.100.100.060.09990.0099181,562250.02970.0999
2020-08-31QQEGY0.040.090.03750.090.055218,210260.050.09
2020-08-28QQEGY0.040.040.0350.03510,42530.02330.07
2020-08-27QQEGY0.03350.0350.03350.03512,70020.02330.07
2020-08-26QQEGY0.0350.0350.0350.0350.000510,00010.02330.07
2020-08-25QQEGY0.033250.03450.03250.03450.002530,75960.010.035
2020-08-24QQEGY0.011050.0320.011050.032-0.00269,447110.00010.2845
2020-08-21QQEGY0.0340.010.059
2020-08-20QQEGY0.0340.00010.28
2020-08-19QQEGY0.0340.0340.0340.034-0.0051,00010.00010.28
2020-08-18QQEGY0.0390.0390.0390.0393,20020.00010.28
2020-08-17QQEGY0.0390.0390.0390.0390.00710,00010.00010.28
2020-08-14QQEGY0.0390.0390.020.0320.00716,58650.01450.28
2020-08-13QQEGY0.0250.0250.0250.025-0.01430,10040.01450.28
2020-08-12QQEGY0.0390.0390.0390.03915,50230.01350.28
2020-08-11QQEGY0.03890.0390.03890.0390.01332,16320.01350.28
2020-08-10QQEGY0.0257000.00010.28
2020-08-07QQEGY0.0250.02570.0250.0257-0.01332,91220.00010.28
2020-08-06QQEGY0.03950.03950.0390.0390.0143,26040.00010.28
2020-08-05QQEGY0.0250.0250.0250.0250.00350010.00010.28
2020-08-04QQEGY0.0220.0250.043
2020-08-03QQEGY0.0220.010.28
2020-07-31QQEGY0.040.0420.0220.022-0.01818,94440.0210.06
2020-07-30QQEGY0.040.040.040.04-0.00220,08320.0210.06
2020-07-29QQEGY0.0210.0420.0210.0420.000110,96240.0210.06
2020-07-28QQEGY0.030.04190.020.04190.031999,332100.00670.043
2020-07-27QQEGY0.023750.023750.010.01-0.00580020.00670.043
2020-07-24QQEGY0.0150.0150.0150.015-0.00228710.00010.2875
2020-07-23QQEGY0.0170.00010.2875
2020-07-22QQEGY0.0170.0170.0170.017-0.009758,99310.00010.04
2020-07-21QQEGY0.0160.026750.0160.026750.010751,12130.0150.043
2020-07-20QQEGY0.03740.03740.0160.016-0.02152,98940.00220.09
2020-07-17QQEGY0.0150.03850.0150.0375-0.00158,70030.0150.043
2020-07-16QQEGY0.030.0390.0210.0390.02482,96790.0150.043
2020-07-15QQEGY0.0150.0150.0150.01511110.00310.2928
2020-07-14QQEGY0.010.02550.010.015-0.02414,69230.010.041
2020-07-13QQEGY0.010.0390.010.039-0.00092,46930.00310.2928
2020-07-10QQEGY0.03990.040.0250.03990.01613,38550.00310.06
2020-07-09QQEGY0.0260.0260.02390.0239-0.01715,49840.00310.06
2020-07-08QQEGY0.0310.04190.0310.0410.014562,95040.0030.2928
2020-07-07QQEGY0.02650.02650.02650.02657010.0310.2928
2020-07-06QQEGY0.04280.04280.02650.0265-0.000231,50040.0030.09
2020-07-03QQEGY0.0267
2020-07-02QQEGY0.02670.02670.02670.02670.000522510.02670.043
2020-07-01QQEGY0.04280.04280.02620.0262-0.01661,90020.00010.043
2020-06-30QQEGY0.04280.04280.03450.04280.01282,20030.00010.043
2020-06-29QQEGY0.030.03490.030.03-0.00210,30030.0030.048
2020-06-26QQEGY0.027750.0370.027750.032-0.001248,00040.0030.037
2020-06-25QQEGY0.04180.04180.03320.03320.003226,26150.0030.09
2020-06-24QQEGY0.030.030.030.03-0.011850,05030.0030.09
2020-06-23QQEGY0.0360.04180.0360.041813,20030.00010.12
2020-06-22QQEGY0.04180.04180.04180.04185,30020.0270.05
2020-06-19QQEGY0.03590.04180.03590.04180.01482,17640.00330.09