09:20:50 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-08-04QVRCFF0.05560.06830.05560.0638-0.000236,69490.0540.0732
2021-08-03QVRCFF0.06240.0643360.0618880.064-0.0038534,42850.0540.0683
2021-08-02QVRCFF0.0750.0750.05780.06785-0.0002874,127250.050.0722
2021-07-30QVRCFF0.06830.06830.06320.068130.0039366,206150.0530.0699
2021-07-29QVRCFF0.060340.06430.060340.06420.001626,280100.05660.0733
2021-07-28QVRCFF0.06240.06260.06230.0626-0.0003510,63040.05710.07
2021-07-27QVRCFF0.06370.0670.05910.06295-0.002536,801110.0540.0716
2021-07-26QVRCFF0.07080.07080.060.06545-0.00035141,014150.060.0726
2021-07-23QVRCFF0.06250.06930.062170.06580.0001598,608150.06580.0752
2021-07-22QVRCFF0.06380.0690.0620.06565-0.00195157,51090.06170.069
2021-07-21QVRCFF0.060.0710.060.06760.007695,243150.05150.083
2021-07-20QVRCFF0.07380.07380.05850.06-0.00958484,819240.0510.0722
2021-07-19QVRCFF0.05590.07440.05590.0695840.001434102,760330.0650.081
2021-07-16QVRCFF0.06350.068150.06350.068150.0071553,372190.04130.081
2021-07-15QVRCFF0.06350.0636320.0610.061105,825120.05810.0666
2021-07-14QVRCFF0.06630.070.0610.061-0.0038574,459100.05850.083
2021-07-13QVRCFF0.0610.06730.0610.06485-0.0041532,193110.05690.0713
2021-07-12QVRCFF0.0610.0690.060.0690.00451,531200.0510.081
2021-07-09QVRCFF0.0730480.0730480.05980.065-0.0079155,772300.05440.081
2021-07-08QVRCFF0.080.080.0690.0729-0.005108,699260.06670.083
2021-07-07QVRCFF0.0890.0890.07220.0779-0.0021127,919780.07420.0817
2021-07-06QVRCFF0.08070.08830.07140.080.0065204,074740.06720.089
2021-07-05QVRCFF0.074150.09330.06760.07350.00600
2021-07-02QVRCFF0.074150.09330.06760.07350.006970,2561050.06450.083
2021-07-01QVRCFF0.0540.06780.0540.06750.011186,832340.05560.0675
2021-06-30QVRCFF0.0510.05650.0510.05650.00137,80050.0510.0956
2021-06-29QVRCFF0.05110.06220.05110.0552-0.0058562,862100.0510.0956
2021-06-28QVRCFF0.05270.06480.05270.061050.0000563,830110.0510.0956
2021-06-25QVRCFF0.060.0625650.060.0610.00150,497130.0510.0956
2021-06-24QVRCFF0.05990.060.05150.060.0039551,155120.05150.0893
2021-06-23QVRCFF0.0570.05760.05180.056050.00201458,544170.04460.0956
2021-06-22QVRCFF0.05250.05750.050.0540360.001036151,012190.04740.0956
2021-06-21QVRCFF0.05770.06010.05250.053-0.0065127,170250.050.0956
2021-06-18QVRCFF0.0596380.0650480.05920.0595-0.00817152,795190.0550.0956
2021-06-17QVRCFF0.0610.070.0610.067670.0029857,31070.05920.0869
2021-06-16QVRCFF0.07020.07470.06030.0646850.000985317,895420.06060.079
2021-06-15QVRCFF0.06690.06690.05670.06370.00233,321160.0560.0638
2021-06-14QVRCFF0.06170.06690.06170.0617-0.00327654,142190.0510.0808
2021-06-11QVRCFF0.065850.065850.06320.0649760.00197644,304110.05670.0673
2021-06-10QVRCFF0.05780.06690.05780.0630.0014114,291210.0630.0667
2021-06-09QVRCFF0.0645760.06760.06160.0616340,270180.05180.0857
2021-06-08QVRCFF0.065450.06790.06150.06160.000175,868250.05180.0679
2021-06-07QVRCFF0.0650.070.06140.0615-0.0023260,751270.04630.0708
2021-06-04QVRCFF0.06680.070.06360.0638-0.006270,528210.05150.07
2021-06-03QVRCFF0.0680.07470.0650.07-0.002308182,896300.0610.0961
2021-06-02QVRCFF0.074650.07590.07010.072308-0.002192135,477420.06350.0873
2021-06-01QVRCFF0.06930.07540.06930.07450.0042334,929250.06350.0793
2021-05-31QVRCFF0.07930.07930.06610.0703-0.0081400
2021-05-28QVRCFF0.07930.07930.06610.0703-0.00814136,748350.06470.1117
2021-05-27QVRCFF0.080.080.07340.07844-0.0006688,629200.0680.0796
2021-05-26QVRCFF0.08480.08480.06940.07910.001157,246230.06860.0848
2021-05-25QVRCFF0.0790.08150.072750.078296,275140.06650.078
2021-05-24QVRCFF0.0650.090.0650.0780.007630,521200.0780.087
2021-05-21QVRCFF0.08010.08050.07040.0704-0.0038161,539260.0630.0826
2021-05-20QVRCFF0.0860.0860.07310.0742-0.007828,620150.07410.0846
2021-05-19QVRCFF0.08270.08750.0740.0820.0007810,302560.07650.0986
2021-05-18QVRCFF0.06350.08130.06350.08130.0159821,948630.06890.105
2021-05-17QVRCFF0.0650.07150.06350.0654-0.0005156,179390.0640.0867
2021-05-14QVRCFF0.06360.0660.06350.06590.0024110,483260.06040.0788
2021-05-13QVRCFF0.0620.070.0620.06350.001198,544400.06350.0716
2021-05-12QVRCFF0.063650.07020.06240.0624-0.002868,442210.06040.0702
2021-05-11QVRCFF0.06350.07060.06350.0652-0.00458231,731330.0590.0992
2021-05-10QVRCFF0.0710.07430.0690.06978-0.00022131,201470.0620.085
2021-05-07QVRCFF0.07050.0740.0660.07-0.0005136,270180.060.0757
2021-05-06QVRCFF0.06760.07890.06760.0705-0.00199225,829240.060.0744