11:01:30 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04QSOLY22.0422.0421.6421.90-0.12637,7684,85921.9022.55
2021-08-03QSOLY22.0022.3221.9822.020.04389,6853,41321.9822.55
2021-08-02QSOLY21.9722.0721.9021.980.05190,2912,04921.8022.25
2021-07-30QSOLY21.9622.1121.9221.93-0.03608,6693,14221.8522.25
2021-07-29QSOLY22.0022.1421.9421.96-0.04398,4002,68921.8922.55
2021-07-28QSOLY22.0022.1821.9822.00-0.02351,4093,04021.8022.55
2021-07-27QSOLY22.1322.1321.9022.02-0.08831,2345,86621.9222.55
2021-07-26QSOLY22.0922.13522.0322.100.01355,5522,33721.8022.55
2021-07-23QSOLY22.1622.1722.0622.09-0.07428,1392,78221.8022.55
2021-07-22QSOLY22.2122.2122.1222.16-0.01470,8903,50122.1222.30
2021-07-21QSOLY22.2422.3022.14522.17710,8805,05722.0022.30
2021-07-20QSOLY21.9322.2521.8522.170.24292,6682,48921.8022.25
2021-07-19QSOLY21.8221.97521.8021.930.07321,6362,96021.7522.10
2021-07-16QSOLY21.8521.9121.8121.860.04267,6312,43510.0022.41
2021-07-15QSOLY21.9721.9721.8021.82-0.15485,1313,56421.8022.32
2021-07-14QSOLY22.1522.1921.9721.97-0.09441,7513,28121.5022.14
2021-07-13QSOLY22.0922.1222.0422.06-0.03370,9902,85022.0422.21
2021-07-12QSOLY22.1422.2022.0822.09-0.01256,1911,62122.0722.17
2021-07-09QSOLY22.1522.1822.0622.10-0.04365,3542,86322.0622.30
2021-07-08QSOLY22.1322.3122.1122.14-0.20349,9082,99722.1222.20
2021-07-07QSOLY22.2622.4822.1322.340.10322,4552,73322.1422.75
2021-07-06QSOLY22.4522.4522.0622.24-0.281,460,6417,05720.2422.25
2021-07-05QSOLY22.4722.5322.46822.52-0.010022.3022.49
2021-07-02QSOLY22.4722.5322.46822.52-0.01320,9082,59622.3022.49
2021-07-01QSOLY22.5022.5322.5022.530.04406,3012,60422.3022.75
2021-06-30QSOLY22.5122.5322.4822.49-0.02260,9292,07422.3022.51
2021-06-29QSOLY22.5222.5322.5022.51-0.02212,9931,77122.3022.75
2021-06-28QSOLY22.5122.54522.4922.530.02287,7101,57222.3022.53
2021-06-25QSOLY22.5322.5322.44522.510.01730,3492,75822.3922.54
2021-06-24QSOLY22.4822.5122.4822.500.02326,6312,17722.3922.54
2021-06-23QSOLY22.4022.5022.4022.48-0.01174,2911,63122.4822.55
2021-06-22QSOLY22.5022.5022.4722.49228,1811,93822.4122.50
2021-06-21QSOLY22.4522.5322.4022.490.07410,6593,59122.1122.55
2021-06-18QSOLY22.3722.4422.3622.42-0.03348,1013,49722.3822.51
2021-06-17QSOLY22.3822.4722.3522.450.07266,6472,38322.1123.00
2021-06-16QSOLY22.3922.4522.3422.38408,6673,65822.1122.41
2021-06-15QSOLY22.3422.4022.3422.380.05268,2452,34222.3522.40
2021-06-14QSOLY22.3522.3922.3322.33-0.04233,2503,19222.3222.39
2021-06-11QSOLY22.3422.4022.3222.37-0.01286,9633,70322.1122.37
2021-06-10QSOLY22.3522.4022.3022.380.03647,3984,25822.1122.40
2021-06-09QSOLY22.3822.3822.3222.35381,1942,54022.1122.39
2021-06-08QSOLY22.3522.3622.3322.35314,9793,27622.1122.38
2021-06-07QSOLY22.3122.3622.3122.35497,5094,49822.1122.38
2021-06-04QSOLY22.3522.3822.3122.350.04226,4722,45722.2822.38
2021-06-03QSOLY22.3222.3822.3022.31-0.07293,3504,39922.2822.38
2021-06-02QSOLY22.2922.3822.2922.380.02469,4534,66122.2822.38
2021-06-01QSOLY22.3522.3722.2922.360.08506,6665,31222.2822.36
2021-05-31QSOLY22.3722.3922.2822.28-0.080022.2822.38
2021-05-28QSOLY22.3722.3922.2822.28-0.08308,4043,39022.2822.38
2021-05-27QSOLY22.2922.3822.2522.360.05503,9793,84922.2622.37
2021-05-26QSOLY22.3322.3822.30522.31233,8982,87922.1122.36
2021-05-25QSOLY22.3022.3122.2522.310.02893,6735,21322.1122.35
2021-05-24QSOLY22.4022.4022.2922.29-0.11680,8015,17222.2822.40
2021-05-21QSOLY22.2922.4022.2622.400.11389,6235,22922.3022.40
2021-05-20QSOLY22.3122.3422.2222.29-0.02620,2676,81422.1222.37
2021-05-19QSOLY22.3222.3622.2822.31-0.08664,4848,50522.1122.34
2021-05-18QSOLY22.3522.3922.3222.390.055690,2276,86822.3322.38
2021-05-17QSOLY22.3322.3822.3222.335-0.045666,3756,95022.3022.32
2021-05-14QSOLY22.3022.39522.2822.380.10714,0906,19522.2922.38
2021-05-13QSOLY22.3322.3822.2622.28-0.111,434,57012,12121.7022.32
2021-05-12QSOLY22.3222.4022.3122.390.071,814,97518,91022.3122.40
2021-05-11QSOLY22.3122.4122.2622.32-0.091,863,48613,71822.3022.42
2021-05-10QSOLY22.5522.5522.1522.414.416,974,33041,10422.3622.39
2021-05-07QSOLY17.1818.3117.1818.000.62123,8371,42017.0519.00
2021-05-06QSOLY17.8317.8816.6517.38-0.39164,4741,70316.7519.00