15:08:14 EDT Fri 03 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-02QSPMTF0.0160.0040.0435
2020-04-01QSPMTF0.0160.0042.02
2020-03-31QSPMTF0.0160.0160.0160.0164,00010.00760.029
2020-03-30QSPMTF0.01660.01660.0160.0160.0077,00020.00620.0435
2020-03-27QSPMTF0.0090.00562.02
2020-03-26QSPMTF0.0090.0090.0090.009-0.0215052
2020-03-25QSPMTF0.030.030.030.030.011,00010.0040.045
2020-03-24QSPMTF0.020.020.020.020.00431,80030.0092.02
2020-03-23QSPMTF0.01570.00182.02
2020-03-20QSPMTF0.01570.01570.01570.01575,00010.0090.09
2020-03-19QSPMTF0.01570.0092.02
2020-03-18QSPMTF0.01570.01570.01570.0157-0.00934,00010.0092.02
2020-03-17QSPMTF0.010.0250.010.0250.0032,75020.0090.0375
2020-03-16QSPMTF0.0220.0220.0220.0220.0051,00010.00572.02
2020-03-13QSPMTF0.0170.0170.0170.0170.004820,00010.010.09
2020-03-12QSPMTF0.0150.0150.01010.0122-0.0073229,66750.01010.3975
2020-03-11QSPMTF0.01950.01950.01950.01950.00457,00030.00130.09
2020-03-10QSPMTF0.0150.0150.0150.015-0.00011,33310.01010.09
2020-03-09QSPMTF0.024110.030.0150.0151-0.0141553,07570.01010.1838
2020-03-06QSPMTF0.029250.01030.09
2020-03-05QSPMTF0.029250.01030.06
2020-03-04QSPMTF0.029250.029250.029250.02925-0.000752,50010.01010.0525
2020-03-03QSPMTF0.030.030.02990.030.0031164,00070.00750.09
2020-03-02QSPMTF0.01460.02690.01460.02690.0042,00020.01410.09
2020-02-28QSPMTF0.020.02290.01580.0229-0.002132,60040.01010.09
2020-02-27QSPMTF0.0250.020.06
2020-02-26QSPMTF0.0250.0250.0250.0251,10010.01780.03
2020-02-25QSPMTF0.0250.01780.135
2020-02-24QSPMTF0.0250.0250.0250.0251,96210.01780.09
2020-02-21QSPMTF0.0250.0260.0250.025-0.00225,00080.01790.0315
2020-02-20QSPMTF0.030.030.0270.0270.003180,30020.0060.0314
2020-02-19QSPMTF0.0240.0240.0240.024-0.00250010.01580.09
2020-02-18QSPMTF0.030.030.0260.026-0.003753,70050.0060.135
2020-02-17QSPMTF0.0297
2020-02-14QSPMTF0.02970.02970.02970.02970.00678,00020.01580.0315
2020-02-13QSPMTF0.0230.0230.0230.023-0.0025,00010.00880.09
2020-02-12QSPMTF0.0260.030.020.025-0.00528,60080.0020.03
2020-02-11QSPMTF0.0260.030.0260.030.0081,50040.01780.09
2020-02-10QSPMTF0.0250.030.0220.022-0.008105,100100.0060.186
2020-02-07QSPMTF0.030.0060.03
2020-02-06QSPMTF0.030.030.030.030.00134,30040.0250.09
2020-02-05QSPMTF0.02870.02870.02870.02870.00571,00010.0060.09
2020-02-04QSPMTF0.0290.02930.0230.023-0.006351,75030.0062.03
2020-02-03QSPMTF0.030.030.02930.02930.000359,50030.00750.09
2020-01-31QSPMTF0.0290.0070.0315
2020-01-30QSPMTF0.02990.02990.0290.0290.00413,85020.010.09
2020-01-29QSPMTF0.030.030.0240.025-0.0045164,00040.0280.09
2020-01-28QSPMTF0.02950.02950.02950.0295-0.00055,33330.0120.0563
2020-01-27QSPMTF0.0260.030.0250.030.00337,900100.0090.0316
2020-01-24QSPMTF0.0190.030.0190.0270.00579,75090.010.0317
2020-01-23QSPMTF0.02050.0250.020.0220.002121,57280.0070.03
2020-01-22QSPMTF0.020.020.018080.020.00430,00090.0070.405
2020-01-21QSPMTF0.0160.0160.0160.0160.00620,00020.0080.0278
2020-01-20QSPMTF0.01
2020-01-17QSPMTF0.010.010.028
2020-01-16QSPMTF0.0180.0180.010.01-0.00925,00020.010.024
2020-01-15QSPMTF0.020.020.0190.0190.0017531,00010.0060.09
2020-01-14QSPMTF0.017250.0080.0453
2020-01-13QSPMTF0.017250.017250.017250.01725-0.002751,00010.010.0302
2020-01-10QSPMTF0.020.010.0201
2020-01-09QSPMTF0.020.010.0495
2020-01-08QSPMTF0.01550.020.01550.020.001811,00020.0080.03
2020-01-07QSPMTF0.020.020.01820.01820.00722,00020.0080.045
2020-01-06QSPMTF0.0120.0120.010.011-0.00958,00060.0040.03