00:14:32 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-17QTCDA4.614.894.614.870.22291,6952,1944.234.99
2021-05-14QTCDA4.685.00724.584.650.01413,3713,4554.524.99
2021-05-13QTCDA4.904.904.524.64-0.29481,8975,0224.504.80
2021-05-12QTCDA4.475.054.474.930.321,344,9477,3864.754.85
2021-05-11QTCDA4.064.614.064.610.38522,5134,1084.304.62
2021-05-10QTCDA4.134.244.004.230.17821,5584,6353.864.25
2021-05-07QTCDA3.984.233.964.060.11238,8842,5383.864.11
2021-05-06QTCDA4.184.183.803.95-0.25674,4365,0163.854.03
2021-05-05QTCDA4.574.574.204.20-0.37466,8694,5584.224.26
2021-05-04QTCDA4.644.644.474.57-0.08435,7072,8514.534.75
2021-05-03QTCDA4.664.78484.524.65306,6632,9314.504.70
2021-04-30QTCDA4.794.884.624.65-0.19303,1153,3974.654.98
2021-04-29QTCDA4.824.874.704.840.01218,5992,1684.604.84
2021-04-28QTCDA4.764.914.694.830.05161,6911,7744.694.95
2021-04-27QTCDA4.844.944.73044.780.01255,1802,8274.774.78
2021-04-26QTCDA4.674.804.654.770.10238,7422,0554.704.93
2021-04-23QTCDA4.784.794.624.67-0.10224,9532,3914.674.93
2021-04-22QTCDA4.764.914.644.770.04208,5742,2364.504.77
2021-04-21QTCDA4.654.744.494.730.12209,3742,5014.424.75
2021-04-20QTCDA4.574.634.4314.610.02276,4662,4454.424.74
2021-04-19QTCDA4.684.684.424.59-0.09545,8543,4884.564.75
2021-04-16QTCDA5.105.10194.634.68-0.42336,7573,6904.654.70
2021-04-15QTCDA4.965.114.955.100.18365,5292,3785.105.20
2021-04-14QTCDA4.865.074.85014.920.03244,1872,3874.905.34
2021-04-13QTCDA5.005.0594.884.89-0.15419,2322,9134.865.05
2021-04-12QTCDA5.115.124.895.04-0.05217,0152,2664.855.34
2021-04-09QTCDA4.985.174.835.090.14276,2232,8554.865.34
2021-04-08QTCDA5.165.184.944.95-0.16444,6703,0164.975.07
2021-04-07QTCDA5.265.335.065.11-0.14263,9122,8805.085.34
2021-04-06QTCDA5.375.515.235.25-0.12523,7154,4665.115.44
2021-04-05QTCDA5.37355.485.225.37-0.04348,1393,3775.125.38
2021-04-02QTCDA5.415.265.46
2021-04-01QTCDA5.335.495.295.410.12306,7442,6555.265.46
2021-03-31QTCDA5.115.355.105.290.13386,0963,5015.205.45
2021-03-30QTCDA5.255.254.935.16-0.09492,1904,0935.045.29
2021-03-29QTCDA5.305.605.105.250.11655,0455,5615.105.49
2021-03-26QTCDA5.165.315.005.140.18442,7274,5654.965.14
2021-03-25QTCDA4.874.994.694.960.23423,1093,3585.105.19
2021-03-24QTCDA5.07475.124.654.73-0.28629,9895,3525.005.20
2021-03-23QTCDA5.055.074.905.01-0.08608,5034,5394.925.39
2021-03-22QTCDA5.375.415.085.09-0.28460,8444,1805.005.30
2021-03-19QTCDA5.095.445.0355.370.32690,2434,2485.195.39
2021-03-18QTCDA4.995.334.87015.05813,1795,7724.935.28
2021-03-17QTCDA4.815.074.805.050.10558,1473,5074.855.11
2021-03-16QTCDA5.095.154.874.95-0.12326,7552,8414.905.00
2021-03-15QTCDA4.8755.0854.845.070.21492,9193,4384.905.07
2021-03-12QTCDA4.904.954.804.86-0.04357,9512,6614.894.90
2021-03-11QTCDA4.954.954.734.900.10527,0634,0214.764.95
2021-03-10QTCDA4.794.884.614.800.11452,9713,7554.764.86
2021-03-09QTCDA4.754.984.564.69514,3773,3944.694.85
2021-03-08QTCDA4.704.734.514.69-0.05500,3754,4914.514.80
2021-03-05QTCDA4.504.754.214.740.22810,7676,4234.504.88
2021-03-04QTCDA4.604.684.294.52-0.201,183,1408,6454.514.54
2021-03-03QTCDA5.145.214.704.72-0.281,214,9967,7974.724.78
2021-03-02QTCDA4.805.104.795.000.201,484,8449,4135.005.04
2021-03-01QTCDA5.235.234.7754.80-0.312,446,01215,7634.814.86
2021-02-26QTCDA5.245.594.855.11-2.255,266,58723,1045.155.20
2021-02-25QTCDA7.787.787.267.36-0.30701,9874,7375.155.57
2021-02-24QTCDA7.058.167.017.660.681,483,0248,5017.607.86
2021-02-23QTCDA7.007.256.816.98-0.17787,5924,7247.107.18
2021-02-22QTCDA6.907.226.607.150.261,205,8945,1006.967.09
2021-02-19QTCDA6.616.956.56146.890.32370,1002,9206.607.00
2021-02-18QTCDA6.876.906.566.57-0.33547,5074,1906.566.70