05:35:50 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30QTELL4.014.073.703.77-0.2111,640,30733,8243.753.79
2021-07-29QTELL3.604.273.513.980.3328,051,41874,0764.114.12
2021-07-28QTELL3.443.693.443.650.235,955,01814,9483.603.62
2021-07-27QTELL3.643.663.333.42-0.277,233,03017,1413.303.40
2021-07-26QTELL3.623.81993.58013.690.065,684,82315,7633.623.65
2021-07-23QTELL3.753.783.51993.63-0.106,462,87917,4393.633.64
2021-07-22QTELL3.843.853.62073.73-0.147,181,64417,3663.733.79
2021-07-21QTELL3.803.903.743.870.127,302,40121,9633.853.89
2021-07-20QTELL3.503.803.413.750.308,331,88723,8893.673.74
2021-07-19QTELL3.413.6153.29013.45-0.2112,789,73532,1853.413.43
2021-07-16QTELL3.933.943.54173.66-0.2511,603,01629,1483.613.67
2021-07-15QTELL3.804.2153.753.910.0711,512,56829,8843.913.95
2021-07-14QTELL4.084.143.833.84-0.199,078,89825,9723.903.92
2021-07-13QTELL4.464.503.994.03-0.4110,840,69530,3324.074.14
2021-07-12QTELL4.26694.594.26694.440.046,886,10622,5544.434.47
2021-07-09QTELL4.354.41994.244.400.075,765,43919,4974.314.32
2021-07-08QTELL3.954.413.884.330.2210,710,00330,7594.244.31
2021-07-07QTELL4.394.464.054.11-0.289,793,33330,7524.054.11
2021-07-06QTELL4.404.464.234.39-0.047,736,89624,7314.284.39
2021-07-05QTELL4.594.614.3254.43-0.23004.364.42
2021-07-02QTELL4.594.614.3254.43-0.239,032,55621,3964.364.42
2021-07-01QTELL4.764.794.484.660.018,877,07130,5904.564.64
2021-06-30QTELL4.384.7754.184.650.4215,131,32440,1724.654.66
2021-06-29QTELL4.404.474.214.23-0.187,210,02122,2134.354.36
2021-06-28QTELL4.354.484.174.410.1411,354,13636,2574.424.44
2021-06-25QTELL4.254.404.174.270.0733,026,97231,6254.404.42
2021-06-24QTELL4.324.324.084.20-0.027,385,79222,8484.204.22
2021-06-23QTELL4.164.404.164.220.099,599,62726,3544.274.29
2021-06-22QTELL4.274.294.004.13-0.1213,802,57436,9254.174.19
2021-06-21QTELL3.874.323.844.250.3816,840,75848,0964.304.31
2021-06-18QTELL3.984.103.853.87-0.2230,192,59150,7133.883.90
2021-06-17QTELL4.204.3153.874.09-0.1414,090,87841,4524.054.11
2021-06-16QTELL4.434.474.084.23-0.2812,570,92135,1074.204.21
2021-06-15QTELL4.284.524.1354.510.1315,587,16440,3974.454.47
2021-06-14QTELL4.5874.684.334.38-0.3513,999,04344,1904.394.40
2021-06-11QTELL4.904.934.6154.73-0.1210,756,90832,9244.714.75
2021-06-10QTELL4.985.06694.734.85-0.0710,388,25632,1114.854.87
2021-06-09QTELL5.335.3854.894.92-0.4012,831,47037,5325.025.03
2021-06-08QTELL5.08915.344.925.320.3819,623,64656,8915.305.31
2021-06-07QTELL5.085.194.834.940.0119,194,74257,8674.995.01
2021-06-04QTELL5.335.344.674.93-0.2320,679,86065,7624.894.91
2021-06-03QTELL5.745.764.975.160.8359,937,390182,0045.185.20
2021-06-02QTELL4.985.474.134.33-0.4739,961,153108,2454.284.30
2021-06-01QTELL4.294.954.254.800.4430,524,62086,1314.844.89
2021-05-31QTELL3.864.443.744.360.47004.314.33
2021-05-28QTELL3.864.443.744.360.4735,351,67786,4254.314.33
2021-05-27QTELL3.994.133.583.890.72111,204,374243,8443.813.83
2021-05-26QTELL2.793.17762.723.170.3913,841,11533,2373.183.19
2021-05-25QTELL2.842.862.662.780.0212,770,18132,0602.792.80
2021-05-24QTELL2.703.002.502.760.1423,483,18653,2342.722.74
2021-05-21QTELL2.512.67992.502.620.107,754,22619,6232.612.63
2021-05-20QTELL2.412.532.332.520.105,959,94318,4212.502.51
2021-05-19QTELL2.382.512.3352.42-0.096,676,25519,5342.372.41
2021-05-18QTELL2.502.562.402.510.0513,154,37728,4332.512.54
2021-05-17QTELL2.212.462.202.460.2512,329,65630,8192.432.45
2021-05-14QTELL2.102.212.042.210.178,519,62420,7492.192.20
2021-05-13QTELL2.16312.271.9652.04-0.1410,140,22823,3792.062.08
2021-05-12QTELL2.112.242.102.180.019,022,19520,6052.182.21
2021-05-11QTELL1.992.181.952.170.108,248,78620,8442.102.13
2021-05-10QTELL2.212.212.012.07-0.117,338,02117,7642.002.06
2021-05-07QTELL2.102.242.0552.180.107,911,10018,2182.152.17
2021-05-06QTELL2.002.091.972.080.035,909,83415,4042.072.08
2021-05-05QTELL2.032.12991.972.05-0.0510,367,47820,9271.992.03
2021-05-04QTELL2.132.162.022.10-0.126,747,87215,8022.102.11
2021-05-03QTELL2.262.262.122.220.0056,686,39214,6022.202.24