13:19:38 EDT Sat 30 Sep 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-29QTCBP0.4450.4450.410.43-0.0022192,8631170.300.4233
2023-09-28QTCBP0.3760.440.3760.41970.038772,3331670.38390.4667
2023-09-27QTCBP0.3810.410.380.385110,8021210.35670.4321
2023-09-26QTCBP0.3620.39990.350.3810.025131,8532030.380.4255
2023-09-25QTCBP0.39490.39550.350.362-0.043198,8772920.32380.55
2023-09-22QTCBP0.4270.44620.380.4039-0.0215142,0241520.380.50
2023-09-21QTCBP0.44110.450.40010.427-0.0295199,2322660.301.10
2023-09-20QTCBP0.46070.47910.450.4533-0.012141,1701740.440.4884
2023-09-19QTCBP0.460.490.4560.4890.005109,6491120.35180.5341
2023-09-18QTCBP0.4850.500.45020.4749-0.0132178,9751540.41620.5318
2023-09-15QTCBP0.4750.4850.45510.47020.000161,351720.42340.5564
2023-09-14QTCBP0.460.480.45770.475-0.0009120,5681640.4550.521
2023-09-13QTCBP0.490.49980.460.481-0.0005105,4301040.42160.5101
2023-09-12QTCBP0.50170.53530.4550.4999-0.0185200,4931220.43080.5199
2023-09-11QTCBP0.510.5650.48990.49-0.01366,9533020.500.597
2023-09-08QTCBP0.48020.53720.4740.500.0044239,5052850.49390.5959
2023-09-07QTCBP0.520.54980.48170.4903-0.0409253,5632310.500.564
2023-09-06QTCBP0.53930.590.51550.5436-0.0345272,8651890.48470.6268
2023-09-05QTCBP0.58540.640.54680.57970.0034303,6272660.490.6556
2023-09-04QTCBP0.58990.58990.530.570.0076000.5030.6187
2023-09-01QTCBP0.58990.58990.530.570.0076106,9311520.5030.6187
2023-08-31QTCBP0.550.600.550.560.001157,4791960.5030.6404
2023-08-30QTCBP0.5750.58510.530.550.001264,2842430.50390.68
2023-08-29QTCBP0.510.64490.500.56140.018938,7997090.53050.6567
2023-08-28QTCBP0.550.56610.51110.55890.008163,1801620.47790.5861
2023-08-25QTCBP0.510.54380.5080.5430.0201109,9771310.5030.6024
2023-08-24QTCBP0.5210.530.460.5078-0.0371219,5622270.47650.5753
2023-08-23QTCBP0.480.5870.480.53820.053413,0092730.47560.78
2023-08-22QTCBP0.4680.520.4550.5050.0226292,3031950.48010.5589
2023-08-21QTCBP0.520.520.4610.47330.000463,8761650.44820.5616
2023-08-18QTCBP0.50830.5210.45990.4829-0.0263226,5771870.43910.5655
2023-08-17QTCBP0.5260.530.4950.50990.007373,6601100.45730.528
2023-08-16QTCBP0.520.5480.4880.501-0.0355208,1652130.45761.20
2023-08-15QTCBP0.520.5760.520.53670.0194199,3401770.47560.6252
2023-08-14QTCBP0.54120.560.48110.5142-0.0412334,5514200.4950.63
2023-08-11QTCBP0.5210.57550.51790.55830.0161157,8111970.50310.606
2023-08-10QTCBP0.620.620.510.54-0.0482357,3214300.47560.6328
2023-08-09QTCBP0.650.690.56960.599-0.0599449,8514730.560.72
2023-08-08QTCBP0.6310.690.6310.65510.0103397,1043520.5670.7339
2023-08-07QTCBP0.74890.74890.630.64-0.14654,0536110.60640.7783
2023-08-04QTCBP0.790.85880.730.78-0.04578,6466870.66760.8357
2023-08-03QTCBP0.85860.980.71920.820.13593,966,7763,7310.72250.8901
2023-08-02QTCBP0.58990.830.56960.68480.08491,873,3461,6850.60360.7707
2023-08-01QTCBP0.57980.640.570.5992-0.0208344,4512910.55790.6818
2023-07-31QTCBP0.540.6490.540.620.0797624,4245720.61020.6838
2023-07-28QTCBP0.5290.550.480.54950.04346,4613250.48470.5491
2023-07-27QTCBP0.480.56990.47550.50030.0283870,3187190.46530.5753
2023-07-26QTCBP0.45090.4740.45010.4720.0119127,5051420.42990.521
2023-07-25QTCBP0.4540.46880.450.46010.0085128,6331530.42070.68
2023-07-24QTCBP0.440.4750.440.4516-0.0034188,8452030.4130.5101
2023-07-21QTCBP0.4720.4780.4540.455-0.01125,7672320.41310.4993
2023-07-20QTCBP0.4410.47270.44010.4650.005135,0261750.40720.5053
2023-07-19QTCBP0.48480.490.44990.46-0.0201219,9532080.41160.509
2023-07-18QTCBP0.4560.48940.45150.480.0131309,2762450.4390.5346
2023-07-17QTCBP0.49060.49990.44740.467-0.05292,6222470.42990.97
2023-07-14QTCBP0.5310.53590.48140.5134-0.0021404,7142420.4390.5426
2023-07-13QTCBP0.55650.580.460.5191-0.0573691,8865960.47290.578
2023-07-12QTCBP0.50970.6150.50510.580.02541,297,8139690.51320.6458
2023-07-11QTCBP0.580.670.520.5510.11112,608,7968,7470.47470.5969
2023-07-10QTCBP0.4780.4790.4180.447-0.01013,550,1631,6320.53780.5898
2023-07-07QTCBP0.49750.5290.44510.4573-0.03291,516,8397100.42530.514
2023-07-06QTCBP0.50680.50880.4710.4866-0.037294,0422700.43780.5698
2023-07-05QTCBP0.4950.530.46550.520.029393,6843940.46110.5525
2023-07-04QTCBP0.52510.53110.460.51-0.0401000.51520.65
2023-07-03QTCBP0.52510.53110.460.51-0.0401270,4642780.51520.65