20:46:46 EDT Sat 22 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-21QSMFL3.453.693.133.24-0.08302,0581,1903.243.33
2024-06-20QSMFL3.113.813.113.320.081,059,7223,1693.413.43
2024-06-19QSMFL3.743.753.073.24-0.51003.213.58
2024-06-18QSMFL3.743.753.073.24-0.51784,6292,6163.213.58
2024-06-17QSMFL3.503.983.153.750.513,443,72310,4213.604.18
2024-06-14QSMFL3.093.553.033.240.171,139,9413,4303.1417.72
2024-06-13QSMFL2.883.212.8153.070.21353,5991,1143.023.10
2024-06-12QSMFL3.093.18992.862.86-0.29197,7206952.983.13
2024-06-11QSMFL2.783.252.783.150.31333,1759312.953.16
2024-06-10QSMFL2.803.04992.552.840.13268,5451,0292.613.00
2024-06-07QSMFL2.822.892.592.75-0.079296,7599972.709.20
2024-06-06QSMFL3.123.252.822.83-0.40436,4391,4522.812.95
2024-06-05QSMFL3.333.403.063.230.08298,4841,1202.893.18
2024-06-04QSMFL3.053.323.043.15-0.10332,8771,2083.213.48
2024-06-03QSMFL3.303.503.063.25-0.20825,3432,7993.173.48
2024-05-31QSMFL4.164.303.1913.45-2.522,755,88411,0913.183.60
2024-05-30QSMFL7.047.67995.145.972.0634,559,148163,6055.575.68
2024-05-29QSMFL3.764.053.453.910.561,720,6096,4975.666.16
2024-05-28QSMFL3.253.4393.013.350.28466,9531,7263.503.59
2024-05-27QSMFL3.344.092.903.070.30002.953.41
2024-05-24QSMFL3.344.092.903.070.304,382,78016,2292.953.41
2024-05-23QSMFL2.893.092.712.77-0.21300,9451,0853.003.30
2024-05-22QSMFL3.093.152.852.98-0.088318,0301,2592.923.00
2024-05-21QSMFL2.983.4242.933.070.01496,8411,4062.943.09
2024-05-20QSMFL3.063.072.93013.05-0.01127,4225012.913.05
2024-05-17QSMFL2.963.172.90013.060.06199,8898522.913.38
2024-05-16QSMFL3.073.18942.803.000.15525,1981,8262.893.21
2024-05-15QSMFL2.773.652.772.850.031,081,4613,1932.813.23
2024-05-14QSMFL2.902.952.772.820.12268,9811,0802.602.95
2024-05-13QSMFL3.253.392.702.70-0.65319,7471,7542.712.90
2024-05-10QSMFL3.114.103.113.350.271,284,5185,5993.333.60
2024-05-09QSMFL3.163.303.05013.08-0.08127,9341,0503.043.18
2024-05-08QSMFL3.223.32993.063.16-0.02224,1153,0453.123.33
2024-05-07QSMFL3.273.53993.153.18-0.19386,6538,4803.133.28
2024-05-06QSMFL3.523.703.153.37-0.21416,0929,7903.263.55
2024-05-03QSMFL3.325.153.2623.580.263,298,73713,0743.423.70
2024-05-02QSMFL3.273.583.13013.320.12144,7627803.103.48
2024-05-01QSMFL3.173.33993.003.200.06169,9897743.283.35
2024-04-30QSMFL3.673.82362.913.14-0.71328,0011,4863.083.40
2024-04-29QSMFL3.953.96993.653.85-0.20268,3751,0393.704.28
2024-04-26QSMFL3.464.243.414.050.55581,3322,9843.924.18
2024-04-25QSMFL3.954.09993.243.50-0.86596,1883,9153.273.82
2024-04-24QSMFL4.754.774.014.36-0.32697,9726,1534.164.59
2024-04-23QSMFL6.657.133.884.680.3315,810,53971,2274.804.97
2024-04-22QSMFL3.875.303.624.350.98310,861,59756,7204.524.90
Consolidation 7 old shares to 1 new
2024-04-19QSMFL0.450.52990.420.4810.01853,013,04543,5900.4550.491
2024-04-18QSMFL0.49020.5450.41110.4625-0.00756,029,82223,2090.440.45
2024-04-17QSMFL0.400.4850.390.4850.0854,382,1862,4640.590.6132
2024-04-16QSMFL0.40450.41350.380.4063-0.0037565,8994030.36170.4776
2024-04-15QSMFL0.480.49590.3810.405-0.06911,286,0278670.38870.4667
2024-04-12QSMFL0.500.5090.46240.475-0.036586,8726320.46240.51
2024-04-11QSMFL0.5510.56790.49930.515-0.08851,5558730.4710.54
2024-04-10QSMFL0.62410.6350.540.595-0.07611,906,3062,8300.5750.60
2024-04-09QSMFL0.570.760.550.6711-0.02193,876,0104,4850.5670.6741
2024-04-08QSMFL0.621.260.5240.6930.197147,849,06245,3740.66030.79
2024-04-05QSMFL0.5010.520.46780.499-0.0517580,9404810.46010.5536
2024-04-04QSMFL0.52470.550.5050.505-0.0421370,8783640.500.5753
2024-04-03QSMFL0.57170.600.530.5409-0.0381550,8426130.520.6187
2024-04-02QSMFL0.6170.61990.5620.562-0.0406390,5744080.560.6404
2024-04-01QSMFL0.65120.6790.5810.6026-0.0184395,1603930.590.65
2024-03-29QSMFL0.650.650.580.621-0.0422000.60810.635
2024-03-28QSMFL0.650.650.580.621-0.0422774,7358470.60810.635
2024-03-27QSMFL0.710.74010.65050.654-0.076581,3847170.6510.7368
2024-03-26QSMFL0.82890.83790.720.725-0.1256892,7331,1420.7150.758
2024-03-25QSMFL1.021.050.8150.86-0.03212,918,9964,1530.8350.9443