03:28:43 EDT Thu 09 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-08QTGA0.400.44960.390.4450.04774,3652980.4450.45
2020-04-07QTGA0.410.43990.390.398-0.0087130,2753890.350.52
2020-04-06QTGA0.39760.4330.380.40670.0037126,3704070.380.4067
2020-04-03QTGA0.390.48040.36250.4030.013380,6095240.3750.46
2020-04-02QTGA0.3510.410.34080.390.05566,7258040.330.56
2020-04-01QTGA0.400.410.30080.34-0.02360,9596000.260.40
2020-03-31QTGA0.35530.400.35460.36236,5334450.330.52
2020-03-30QTGA0.40910.40910.35010.36-0.0297196,7906420.330.44
2020-03-27QTGA0.400.420.36590.3897-0.0103112,5123380.3710.51
2020-03-26QTGA0.500.52650.39510.40-0.0671331,9657430.37020.50
2020-03-25QTGA0.42820.53330.400.46710.0467590,2314500.4020.72
2020-03-24QTGA0.400.450.380.42040.0314160,9473200.400.88
2020-03-23QTGA0.390.3989990.350.3890.011111,6742980.37020.95
2020-03-20QTGA0.400.400.340.378-0.0028329,3894550.320.95
2020-03-19QTGA0.450.450.320.3808-0.0092206,2884800.380.95
2020-03-18QTGA0.420.430.34010.39-0.067290,3534430.320.95
2020-03-17QTGA0.51110.51110.410.457-0.04952,3451490.380.50
2020-03-16QTGA0.360.520.360.5060.025190,2333420.320.59
2020-03-13QTGA0.580.580.4550.481-0.0753443,7128550.591.20
2020-03-12QTGA0.500.600.490.5563-0.079446,4198300.460.95
2020-03-11QTGA0.790.790.610.6353-0.1525203,8935240.59430.95
2020-03-10QTGA0.750.8280.680.78780.0955188,4593090.710.95
2020-03-09QTGA0.800.800.640.6923-0.2777884,1711,1250.570.95
2020-03-06QTGA1.061.070.950.97-0.11379,8089950.971.20
2020-03-05QTGA1.071.101.061.08-0.0181,8222701.051.08
2020-03-04QTGA1.111.121.081.09-0.0247,0661211.011.20
2020-03-03QTGA1.111.151.071.110.0164,5282721.011.20
2020-03-02QTGA1.091.121.071.100.0169,1792381.011.20
2020-02-28QTGA1.011.091.011.090.01307,2253441.051.30
2020-02-27QTGA1.131.141.021.08-0.06409,7321,2591.011.30
2020-02-26QTGA1.171.211.051.14-0.04173,0766311.011.21
2020-02-25QTGA1.21011.231.161.18-0.03165,4962781.151.24
2020-02-24QTGA1.181.231.171.21-0.0187,6942381.151.22
2020-02-21QTGA1.201.241.201.2238,936901.151.28
2020-02-20QTGA1.221.241.201.2288,5963711.151.22
2020-02-19QTGA1.241.241.191.220.02144,9045671.151.26
2020-02-18QTGA1.201.251.191.20105,1663261.151.28
2020-02-17QTGA1.261.261.191.20-0.03001.151.28
2020-02-14QTGA1.261.261.191.20-0.03370,1226361.151.28
2020-02-13QTGA1.271.271.211.23-0.00541,3121641.201.27
2020-02-12QTGA1.241.301.211.2350.005151,1116401.201.29
2020-02-11QTGA1.261.2651.231.23-0.0264,4502411.221.32
2020-02-10QTGA1.301.301.231.25-0.0356,8042961.201.25
2020-02-07QTGA1.301.301.241.28-0.0278,3074991.251.30
2020-02-06QTGA1.281.311.241.300.0238,4692011.201.47
2020-02-05QTGA1.301.331.271.28-0.01159,1242451.281.39
2020-02-04QTGA1.261.301.261.290.0436,3721361.201.49
2020-02-03QTGA1.281.281.221.25-0.0379,3463251.201.29
2020-01-31QTGA1.291.291.211.28-0.02115,3013941.211.29
2020-01-30QTGA1.201.321.201.300.06164,5514931.101.50
2020-01-29QTGA1.26651.271.231.24-0.0236,8421561.101.26
2020-01-28QTGA1.231.281.221.260.0479,2061781.101.26
2020-01-27QTGA1.261.261.201.22-0.05188,3754281.101.49
2020-01-24QTGA1.291.361.261.27-0.04123,9133611.271.49
2020-01-23QTGA1.361.361.291.31-0.05174,3213341.101.50
2020-01-22QTGA1.361.371.331.360.0283,4102051.101.50
2020-01-21QTGA1.411.411.321.34-0.05116,6994131.101.50
2020-01-20QTGA1.391.411.341.390.01001.341.43
2020-01-17QTGA1.391.411.341.390.01166,5533311.341.43
2020-01-16QTGA1.341.391.341.380.0272,7971251.341.42
2020-01-15QTGA1.3951.39991.341.36-0.0278,4682441.301.46
2020-01-14QTGA1.421.441.381.38-0.05106,1262781.381.47
2020-01-13QTGA1.421.441.321.430.02151,6006871.301.45
2020-01-10QTGA1.401.421.35311.410.02101,7263431.411.44