14:33:59 EDT Thu 23 Mar 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-22QTCBP3.043.302.802.91-0.14110,649306
2023-03-21QTCBP3.38123.39993.003.06-0.1161,217401
2023-03-20QTCBP3.593.593.143.16-0.5170,806285
2023-03-17QTCBP3.853.99993.503.67-0.33143,463474
2023-03-16QTCBP3.544.133.384.000.31321,442894
2023-03-15QTCBP3.214.09143.1553.690.63793,3091,772
2023-03-14QTCBP3.083.203.0153.06-0.0469,773311
2023-03-13QTCBP3.023.27832.913.100.1246,510234
2023-03-10QTCBP3.253.30472.912.98-0.43136,835285
2023-03-09QTCBP3.603.783.313.41-0.24109,967268
2023-03-08QTCBP3.833.96893.613.65-0.24105,426324
2023-03-07QTCBP4.214.37343.883.89-0.42136,968373
2023-03-06QTCBP4.284.39994.15014.310.1068,596189
2023-03-03QTCBP4.214.30414.014.210.1846,876164
2023-03-02QTCBP4.214.313.82014.03-0.2797,183258
2023-03-01QTCBP4.224.32994.12944.300.0842,667202
2023-02-28QTCBP4.124.354.114.220.0261,628229
2023-02-27QTCBP4.444.53494.204.20-0.3087,457339
2023-02-24QTCBP4.404.70994.27014.50-0.05126,534471
2023-02-23QTCBP5.025.214.204.55-0.57473,4431,185
2023-02-22QTCBP5.325.635.025.120.10609,2731,849
2023-02-21QTCBP7.647.644.265.02-2.431,428,2114,286
2023-02-17QTCBP6.907.526.757.450.71215,635919
2023-02-16QTCBP6.717.026.506.74-0.21121,763549
2023-02-15QTCBP7.357.776.73016.95-0.21326,3501,217
2023-02-14QTCBP6.107.256.107.160.93582,5181,365
2023-02-13QTCBP5.856.485.806.230.39551,4541,091
2023-02-10QTCBP5.906.495.765.84-0.14321,403690
2023-02-09QTCBP5.466.085.465.980.43332,585948
2023-02-08QTCBP5.535.875.445.55-0.12143,369509
2023-02-07QTCBP5.506.14995.42015.670.18405,0911,008
2023-02-06QTCBP5.785.79995.2155.49-0.19243,274845
2023-02-03QTCBP5.896.155.515.680.28808,7161,694
2023-02-02QTCBP5.005.654.88015.400.431,036,5361,961
2023-02-01QTCBP5.265.264.894.97-0.15285,803877
2023-01-31QTCBP5.125.504.805.12-0.10529,8971,231
2023-01-30QTCBP4.895.704.855.220.12836,5941,724
2023-01-27QTCBP6.847.09934.7715.10-0.605,572,49711,238
2023-01-26QTCBP4.716.094.255.701.677,233,82411,259
2023-01-25QTCBP4.184.45993.99014.0499-0.33265,686862
2023-01-24QTCBP4.704.7454.254.36-0.41363,209942
2023-01-23QTCBP4.545.08994.544.770.18380,943888
2023-01-20QTCBP4.834.87994.104.59-0.61754,7622,042
2023-01-19QTCBP5.105.804.585.20-1.101,764,5974,006
2023-01-18QTCBP6.648.375.84016.301.3729,540,74552,879
2023-01-17QTCBP5.255.25893.944.930.453,566,6337,758
2023-01-13QTCBP4.799.614.384.480.027,746,61815,258
2023-01-12QTCBP4.404.993.99994.460.46615,3081,208
2023-01-11QTCBP3.84214.403.474.000.28319,139700
2023-01-10QTCBP4.004.17933.603.734-0.2378,260325
2023-01-09QTCBP4.184.623.703.95232,269801
2023-01-06QTCBP3.334.103.183.850.53210,192595
2023-01-05QTCBP4.664.663.363.49-1.47238,841785
2023-01-04QTCBP4.389.514.01324.890.992,040,0327,640
2023-01-03QTCBP3.894.29893.804.12840.1028,052107
2022-12-30QTCBP3.37873.873.353.850.5417,067132
2022-12-29QTCBP2.873.592.873.260.1619,007116
2022-12-28QTCBP3.473.472.813.1022-0.4016,73665
2022-12-27QTCBP3.883.93883.123.12-0.1015,92758