10:14:33 EST Mon 11 Nov 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-11-08QTCBP1.151.161.08521.14-0.02279,4197101.081.18
2024-11-07QTCBP1.191.25211.081.16-0.02465,5231,2921.081.18
2024-11-06QTCBP1.341.341.141.18-0.11440,3041,2411.101.21
2024-11-05QTCBP1.401.441.241.29-0.10442,1951,3551.201.32
2024-11-04QTCBP1.341.531.281.390.08693,3541,5151.201.45
2024-11-01QTCBP1.321.361.251.31-0.01214,2456931.171.34
2024-10-31QTCBP1.331.371.12261.32-0.01679,9331,1911.321.39
2024-10-30QTCBP1.631.63371.301.33-0.291,165,8492,1901.201.45
2024-10-29QTCBP1.711.711.551.62-0.08508,6931,4711.561.79
2024-10-28QTCBP1.681.751.501.700.104,357,6934,8001.741.76
2024-10-25QTCBP1.942.271.601.60-0.382,183,5824,9111.811.99
2024-10-24QTCBP2.042.24991.891.98-0.221,026,3232,3381.822.17
2024-10-23QTCBP2.592.602.152.20-0.40945,6152,4162.152.52
2024-10-22QTCBP3.163.87992.322.600.3312,986,23027,8292.442.75
2024-10-21QTCBP4.975.03991.892.27-2.793,041,2409,2692.512.90
2024-10-18QTCBP5.195.195.00025.06-0.0668,2793324.855.10
2024-10-17QTCBP5.075.24555.005.12140,2193775.005.53
2024-10-16QTCBP5.095.184.915.0814-0.0086102,3504374.535.25
2024-10-15QTCBP5.085.204.955.090.05147,9445684.705.20
2024-10-14QTCBP5.155.244.91015.04-0.08190,3259384.955.53
2024-10-11QTCBP5.185.334.995.12-0.01127,6036705.005.77
2024-10-10QTCBP5.005.184.955.130.1588,6115355.005.12
2024-10-09QTCBP5.105.304.784.98-0.12167,4108045.035.35
2024-10-08QTCBP6.136.195.015.10-0.73301,4531,2334.715.29
2024-10-07QTCBP7.868.2475.395.83-1.76624,3822,7704.948.81
2024-10-04QTCBP7.007.756.80167.590.98375,3561,7537.007.79
2024-10-03QTCBP6.106.90485.7456.610.69218,3001,1506.556.99
2024-10-02QTCBP5.056.145.015.920.82364,5611,4195.856.10
2024-10-01QTCBP5.005.29995.005.10-0.1039,5944174.585.75
2024-09-30QTCBP5.505.505.005.26-0.1254,1434395.055.99
2024-09-27QTCBP5.815.995.025.38-0.49131,2776665.205.81
2024-09-26QTCBP6.256.255.595.87-0.38185,4758815.506.27
2024-09-25QTCBP6.506.506.146.25-0.07152,2327675.696.95
2024-09-24QTCBP6.546.716.016.320.09182,1618085.636.60
2024-09-23QTCBP6.456.506.10016.230.04137,5128055.226.60
2024-09-20QTCBP6.306.55996.00716.19-0.04115,8496765.656.40
2024-09-19QTCBP6.526.636.006.23-0.4291,2567115.996.80
2024-09-18QTCBP6.847.005.856.65-0.20146,9841,1446.307.00
2024-09-17QTCBP7.597.78996.806.85-0.23174,3051,0767.007.81
2024-09-16QTCBP7.267.306.607.080.52313,2711,8466.377.15
2024-09-13QTCBP6.507.006.306.560.41261,6521,5246.107.27
2024-09-12QTCBP5.466.465.466.150.83203,1931,2946.156.46
2024-09-11QTCBP6.006.06964.325.32-0.56209,2861,3114.766.05
2024-09-10QTCBP6.106.245.755.880.23146,3697375.507.05
2024-09-09QTCBP8.008.004.855.65-2.20463,3782,9545.256.14
2024-09-06QTCBP7.588.157.257.850.35322,1471,6527.217.78
2024-09-05QTCBP7.197.606.707.500.33229,1381,4246.867.55
2024-09-04QTCBP7.368.37996.65017.17-0.11357,5122,3006.677.42
2024-09-03QTCBP6.269.435.657.281.714,313,32224,3956.767.40
2024-09-02QTCBP5.516.865.305.570.23005.045.75
2024-08-30QTCBP5.516.865.305.570.23266,1391,8895.045.75
2024-08-29QTCBP3.545.393.515.341.24816,5644,7784.495.16
2024-08-28QTCBP3.555.913.234.100.602,452,92713,4693.514.07
2024-08-27QTCBP4.07614.233.503.50-0.6231,0072593.073.57
2024-08-26QTCBP4.064.254.01214.10-0.169,064993.514.88
2024-08-23QTCBP4.004.373.874.26-0.0410,0103064.004.84
2024-08-22QTCBP4.394.524.264.30-0.0123,2921333.665.39
2024-08-21QTCBP4.734.90944.304.31-0.1917,7121594.004.98
2024-08-20QTCBP4.104.674.104.670.6318,2221604.004.90
2024-08-19QTCBP3.434.103.434.040.2052,5983463.404.35
2024-08-16QTCBP3.674.113.363.840.2736,9672393.374.05
2024-08-15QTCBP3.203.803.06013.640.3156,7524063.043.72
2024-08-14QTCBP2.133.932.11013.33-0.36359,9191,4402.563.44
2024-08-13QTCBP3.563.953.563.65-0.3340,5522882.192.64
2024-08-12QTCBP3.864.51553.813.96-0.1253,7554353.804.30