08:50:19 EDT Tue 28 Sep 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-09-27QRTNB0.00720.00720.00720.0072-0.000490420.00720.0936
2021-09-24QRTNB0.00760.00720.0936
2021-09-23QRTNB0.00760.00720.0936
2021-09-22QRTNB0.00760.00720.0936
2021-09-21QRTNB0.00760.00720.0936
2021-09-20QRTNB0.00760.00720.0936
2021-09-17QRTNB0.00760.00760.00760.0076-0.001210,00020.00720.0936
2021-09-16QRTNB0.00880.00880.00880.0088-0.000810010.00010.58
2021-09-15QRTNB0.00960.00960.00960.0096-0.000550010.00010.58
2021-09-14QRTNB0.01010.00720.0936
2021-09-13QRTNB0.01010.00720.0936
2021-09-10QRTNB0.010.01010.010.01010.000124,01320.00720.0936
2021-09-09QRTNB0.010.010.010.01-0.009620010.00720.0936
2021-09-08QRTNB0.01960.01960.01960.019629420.00720.0936
2021-09-07QRTNB0.01960.01960.01960.019676510.01960.0936
2021-09-06QRTNB0.0196
2021-09-03QRTNB0.01960.01960.0936
2021-09-02QRTNB0.01960.01960.01960.01961,20930.01960.0936
2021-09-01QRTNB0.03010.03010.01960.0196-0.01059,01620.01960.0936
2021-08-31QRTNB0.0350.0350.03010.030182730.00010.31
2021-08-30QRTNB0.03010.03010.03010.0301-0.029912020.03010.0936
2021-08-27QRTNB0.08540.085950.0290.06-0.025522,586210.03010.0936
2021-08-26QRTNB0.08550.0290.0936
2021-08-25QRTNB0.08550.0290.0936
2021-08-24QRTNB0.08550.08550.08550.08550.007510010.0290.0936
2021-08-23QRTNB0.0780.0780.0780.078-0.00118540.0220.0936
2021-08-20QRTNB0.03010.08740.03010.079-0.005544590.000113.25
2021-08-19QRTNB0.05730.08450.05730.0845-0.007920130.000113.25
2021-08-18QRTNB0.02550.09240.02550.0924-0.00111,450120.0220.0936
2021-08-17QRTNB0.0680.09350.030.0935-0.008510,89340.0220.0936
2021-08-16QRTNB0.07050.1060.04130.102-0.00529,349110.0220.115
2021-08-13QRTNB0.10650.1070.07020.107-0.0137,83950.0713.00
2021-08-12QRTNB0.09390.120.070.1210,776130.0220.115
2021-08-11QRTNB0.1240.1240.080.120.039,516170.0220.184
2021-08-10QRTNB0.080.090.080.090.0013,20020.070.09
2021-08-09QRTNB0.0890.0890.080.089-0.00138030.070.09
2021-08-06QRTNB0.090.090.070.094,518100.070.09
2021-08-05QRTNB0.080.090.070.0977230.070.09
2021-08-04QRTNB0.070.090.070.095,21430.070.09
2021-08-03QRTNB0.070.090.070.090.0011,824120.0220.09
2021-08-02QRTNB0.060.090.060.089-0.0018,367100.060.09
2021-07-30QRTNB0.0750.090.0750.0950020.060.09
2021-07-29QRTNB0.090.090.06010.090.007511,86870.0220.09
2021-07-28QRTNB0.0730.08250.0450.08250.036115,734150.0220.09
2021-07-27QRTNB0.04640.04640.04640.0464-0.023623,04160.0220.0464
2021-07-26QRTNB0.070.070.070.0716840.0220.073
2021-07-23QRTNB0.050950.070.02190.070.002153,411260.0220.073
2021-07-22QRTNB0.061450.06790.051450.0679-0.000134,566130.05090.073
2021-07-21QRTNB0.0680.05090.073
2021-07-20QRTNB0.0680.05090.073
2021-07-19QRTNB0.05090.0680.05090.0687,950110.05090.073
2021-07-16QRTNB0.05090.0680.05090.0680.0085,155120.05090.073
2021-07-15QRTNB0.051450.060.051450.06-0.007926,392140.05090.068
2021-07-14QRTNB0.05090.0680.05090.0679-0.00217,16640.05090.073
2021-07-13QRTNB0.05240.070.05240.070.0014,57950.05240.068
2021-07-12QRTNB0.06990.06990.068850.069-0.0049,47340.05240.073
2021-07-09QRTNB0.0730.05080.073
2021-07-08QRTNB0.0730.0730.0560.073-0.0071,05150.05080.09
2021-07-07QRTNB0.080.080.080.08-0.00251,00010.05080.08
2021-07-06QRTNB0.08250.05080.09
2021-07-05QRTNB0.0825
2021-07-02QRTNB0.08250.08250.08250.08251,50020.05080.09
2021-07-01QRTNB0.08250.08250.08250.0825-0.007260020.05080.09
2021-06-30QRTNB0.08040.08970.07030.0897-0.01024,13990.05080.09
2021-06-29QRTNB0.09990.09990.09990.09991010.04590.09