02:10:48 EDT Tue 04 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-10-03QSMFL0.380.43890.3790.39120.009185,769308
2022-09-30QSMFL0.36620.400.36250.38110.002292,398111
2022-09-29QSMFL0.39860.42990.36860.3775143,610185
2022-09-28QSMFL0.35010.39810.35010.380.0273116,559127
2022-09-27QSMFL0.3480.380.3360.3527-0.0236213,245174
2022-09-26QSMFL0.36770.38160.34640.3750.0363126,280179
2022-09-23QSMFL0.420.43710.30740.34-0.0998207,467296
2022-09-22QSMFL0.45070.4850.3950.4398-0.0101248,600251
2022-09-21QSMFL0.45750.4890.42010.4499-0.007656,911163
2022-09-20QSMFL0.500.500.4510.4575-0.0225233,935185
2022-09-19QSMFL0.530.530.47010.4847-0.05196,511199
2022-09-16QSMFL0.530.56450.51040.53-0.04178,707254
2022-09-15QSMFL0.56750.5880.55620.57-0.018129,102153
2022-09-14QSMFL0.57110.5880.5550.5880.0179199,181218
2022-09-13QSMFL0.56250.58940.56250.5888-0.0199133,087200
2022-09-12QSMFL0.56220.59750.55340.590.0202145,162298
2022-09-09QSMFL0.570.570.540.5698-0.0002129,727175
2022-09-08QSMFL0.5150.570.5150.570.0101101,675274
2022-09-07QSMFL0.54840.570.51010.55990.006363,699112
2022-09-06QSMFL0.55160.5790.540.5536-0.015197,462127
2022-09-02QSMFL0.580.580.550.5687-0.0092186,853291
2022-09-01QSMFL0.550.59870.520.57790.0229363,005406
2022-08-31QSMFL0.56430.5650.52750.5599267,803325
2022-08-30QSMFL0.560.57170.5330.555-0.0126342,795413
2022-08-29QSMFL0.49030.580.48030.56760.03783,519,0571,791
2022-08-26QSMFL0.53010.540.510.5297-0.0002132,367235
2022-08-25QSMFL0.54980.5650.52070.5398-0.028262,654405
2022-08-24QSMFL0.53290.5670.5110.5650.0233251,267295
2022-08-23QSMFL0.5550.5550.53010.5494-0.014393,110258
2022-08-22QSMFL0.57210.57210.510.5569-0.008249,320250
2022-08-19QSMFL0.55110.5730.5320.557-0.0111245,659446
2022-08-18QSMFL0.570.580.52640.56810.0051347,308327
2022-08-17QSMFL0.59010.620.560.562-0.042427,097490
2022-08-16QSMFL0.6280.650.5830.605-0.028795,070687
2022-08-15QSMFL0.62970.650.6010.6330.0032848,694817
2022-08-12QSMFL0.62040.6460.580.6298-0.0002768,943697
2022-08-11QSMFL0.6670.67550.620.630.022,105,0651,447
2022-08-10QSMFL0.6280.63990.57010.610.01832,600730
2022-08-09QSMFL0.640.660.5550.600.011,694,8261,178
2022-08-08QSMFL0.52190.600.500.59990.11321,615,8581,141
2022-08-05QSMFL0.49660.530.47010.4768-0.0122349,966398
2022-08-04QSMFL0.52340.53730.480.4945-0.011467,419453
2022-08-03QSMFL0.500.640.470.49990.042,421,5761,550
2022-08-02QSMFL0.44620.48010.4450.46940.0088281,220331
2022-08-01QSMFL0.46550.470.44040.4599-0.0188249,596437
2022-07-29QSMFL0.490.500.4240.4798-0.0119394,680412
2022-07-28QSMFL0.450.510.440.48980.03182,506,169683
2022-07-27QSMFL0.44550.470.430.45550.0098218,377291
2022-07-26QSMFL0.45410.46990.420.455129,417314
2022-07-25QSMFL0.480.49480.43010.4405-0.0294220,963257
2022-07-22QSMFL0.49020.49020.4550.468-0.014218,081345
2022-07-21QSMFL0.510.510.480.4837-0.0051202,691346
2022-07-20QSMFL0.460.4990.44650.48880.027394,135460
2022-07-19QSMFL0.46250.46440.440.46180.0068163,604325
2022-07-18QSMFL0.46840.46990.4250.4573-0.0049292,974299
2022-07-15QSMFL0.4430.470.43010.45990.0199228,892426
2022-07-14QSMFL0.460.46720.410.4448-0.009439,267413
2022-07-13QSMFL0.4850.4850.440.449-0.039899641,344801
2022-07-12QSMFL0.49950.510.460.488899-0.010601243,559381
2022-07-11QSMFL0.5350.5350.490.4995-0.039399399,931528
2022-07-08QSMFL0.49010.580.49010.5388990.043499350,1599130.520.54
2022-07-07QSMFL0.500.5180.48060.4954-0.0107544,7591,1800.49010.51
2022-07-06QSMFL0.5260.5260.500.50610.0006440,3951,0330.5010.5061
2022-07-05QSMFL0.500.530.500.5055-0.0167426,7998590.5010.5255
2022-07-04QSMFL0.520.56870.51010.5222-0.0126000.530.545