13:01:46 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QSNDL0.76340.770.70030.713-0.067208,371,676173,4620.7180.7199
2021-05-05QSNDL0.8260.8270.7730.78-0.01168,614,472163,8750.7780.7785
2021-05-04QSNDL0.8220.84770.77250.79-0.0378186,447,920217,9760.7930.7945
2021-05-03QSNDL0.87590.8830.82010.8278-0.0357203,420,155188,5440.82460.825
2021-04-30QSNDL0.8860.910.8610.8635-0.0347154,690,146133,5260.8690.87
2021-04-29QSNDL0.94110.97870.86250.8982-0.0418230,690,700156,6450.900.901
2021-04-28QSNDL0.90050.950.89880.940.045307,315,682183,3610.9350.9355
2021-04-27QSNDL0.8920.950.880.8950.0237254,307,258183,7520.90350.904
2021-04-26QSNDL0.85880.900.84610.87130.0364244,502,782160,9540.87780.879
2021-04-23QSNDL0.84970.870.83490.83490.0008178,123,746127,2530.850.851
2021-04-22QSNDL0.8720.8950.830.8341-0.0349212,782,692162,8340.84010.8445
2021-04-21QSNDL0.83720.8970.80150.8690.0274199,146,594179,3400.86890.869
2021-04-20QSNDL1.031.030.83330.8416-0.0986343,021,208323,1530.8410.8421
2021-04-19QSNDL0.82010.98480.8160.94020.0936293,641,021326,5010.9970.9999
2021-04-16QSNDL0.82310.8540.760.8466-0.0054212,686,957285,0420.8220.824
2021-04-15QSNDL0.90840.94360.83570.852-0.048178,493,689225,9890.8550.856
2021-04-14QSNDL0.96050.96410.900.90-0.08127,176,407183,3650.90820.9083
2021-04-13QSNDL0.91230.98580.88210.980.05169,483,742203,3910.9650.968
2021-04-12QSNDL0.98270.990.930.93-0.07157,145,669218,6310.92980.93
2021-04-09QSNDL1.0051.091.001.00-0.01139,308,787145,1721.011.02
2021-04-08QSNDL0.9961.020.91241.010.01180,410,198240,1101.021.03
2021-04-07QSNDL1.0251.030.981.00-0.02141,777,569182,5840.9850.988
2021-04-06QSNDL1.0551.061.011.02-0.05160,566,950202,9111.031.04
2021-04-05QSNDL1.121.121.061.07-0.03124,890,861190,4721.061.07
2021-04-02QSNDL1.101.111.12
2021-04-01QSNDL1.161.171.101.10-0.03116,521,982159,3291.111.12
2021-03-31QSNDL1.181.211.121.13-0.01198,918,743178,3591.141.15
2021-03-30QSNDL1.111.161.071.140.02115,712,646134,7411.131.14
2021-03-29QSNDL1.161.201.101.12-0.01140,076,877160,9381.131.14
2021-03-26QSNDL1.231.241.101.13-0.09213,655,890206,4821.141.15
2021-03-25QSNDL1.071.221.061.220.095267,126,938240,5361.211.22
2021-03-24QSNDL1.221.271.121.125-0.085217,869,914254,2541.131.14
2021-03-23QSNDL1.251.291.161.21-0.09265,495,802318,4491.201.21
2021-03-22QSNDL1.4151.461.281.30-0.19327,584,380353,2381.291.30
2021-03-19QSNDL1.461.531.401.490.03208,370,221211,3971.471.48
2021-03-18QSNDL1.621.681.441.46-0.08420,746,405413,0921.451.46
2021-03-17QSNDL1.411.591.381.540.03267,779,354299,3241.681.69
2021-03-16QSNDL1.7451.751.451.51-0.11472,230,093443,0191.511.52
2021-03-15QSNDL1.431.651.431.620.20514,719,541497,9041.631.64
2021-03-12QSNDL1.341.461.321.42244,573,242231,1241.411.42
2021-03-11QSNDL1.3351.421.311.420.11252,412,180273,8031.411.42
2021-03-10QSNDL1.441.471.251.31-0.08290,920,701324,2281.301.31
2021-03-09QSNDL1.24891.451.191.390.21312,764,332301,9041.391.40
2021-03-08QSNDL1.141.221.091.180.045204,186,551229,3851.171.18
2021-03-05QSNDL1.181.180.92531.135-0.025320,059,806367,1951.151.16
2021-03-04QSNDL1.231.291.081.16-0.14276,254,640349,7451.081.09
2021-03-03QSNDL1.371.411.261.30-0.08178,448,126244,8101.271.28
2021-03-02QSNDL1.3751.531.341.380.03320,413,135309,5981.381.39
2021-03-01QSNDL1.411.441.331.350.02236,566,272258,2001.361.37
2021-02-26QSNDL1.391.491.311.33-0.04255,088,368259,2331.351.36
2021-02-25QSNDL1.541.641.361.37-0.08389,851,091435,3631.311.32
2021-02-24QSNDL1.321.471.281.450.19427,876,158426,1911.631.64
2021-02-23QSNDL1.291.331.101.26-0.17396,823,453446,4581.261.27
2021-02-22QSNDL1.4251.601.401.43-0.10254,806,215332,9381.391.40
2021-02-19QSNDL1.371.711.221.530.08872,523,806846,7011.531.54
2021-02-18QSNDL1.731.831.411.45-0.27435,994,020620,4721.381.39
2021-02-17QSNDL1.941.961.711.72-0.47485,386,434695,8221.791.80
2021-02-16QSNDL2.242.252.022.190.11650,033,970827,4712.012.02
2021-02-15QSNDL1.932.301.782.08-0.30002.042.05
2021-02-12QSNDL1.932.301.782.08-0.301,171,394,0711,452,0892.042.05
2021-02-11QSNDL3.963.962.152.38-0.572,953,182,7484,766,7492.362.37
2021-02-10QSNDL2.213.041.932.951.302,618,644,2913,341,9303.513.52
2021-02-09QSNDL1.391.751.331.650.371,160,834,5971,194,4781.791.80
2021-02-08QSNDL1.151.281.111.280.15519,049,555537,3331.251.26