16:26:46 EDT Wed 30 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-30QWSG2.142.452.022.320.523,038,6558,1362.282.32
2020-09-29QWSG1.851.901.801.80-0.0277,2981511.802.00
2020-09-28QWSG1.841.881.821.82-0.0127,4791381.801.86
2020-09-25QWSG1.85031.881.831.83-0.029,818891.752.00
2020-09-24QWSG1.86241.871.81731.85-0.0252,5121751.812.00
2020-09-23QWSG1.932.001.851.87-0.0863,8981491.751.99
2020-09-22QWSG1.932.001.92761.950.0216,3711041.902.10
2020-09-21QWSG1.941.951.881.93-0.0328,7751141.852.02
2020-09-18QWSG1.972.001.931.96-0.0345,2852021.912.10
2020-09-17QWSG1.972.011.971.990.0219,5881261.912.02
2020-09-16QWSG1.931.981.931.970.0117,140941.962.10
2020-09-15QWSG2.002.02561.951.96-0.0449,7421411.942.03
2020-09-14QWSG1.992.051.982.000.04164,3514611.902.04
2020-09-11QWSG1.971.971.901.96-0.02106,4673171.902.10
2020-09-10QWSG1.972.051.971.98-0.0189,8352641.972.10
2020-09-09QWSG2.002.001.951.9977,6592201.922.00
2020-09-08QWSG2.03682.03681.951.990.07203,6146891.972.05
2020-09-07QWSG1.892.031.891.92-0.01001.922.02
2020-09-04QWSG1.892.031.891.92-0.01112,7733881.922.02
2020-09-03QWSG2.012.061.841.93-0.14276,5271,0531.862.14
2020-09-02QWSG2.082.15842.002.07-0.04179,7417542.002.07
2020-09-01QWSG2.282.292.072.11-0.03487,2671,2932.122.24
2020-08-31QWSG2.12942.182.102.14-0.0168,9793762.102.19
2020-08-28QWSG2.10122.232.052.150.07128,8043502.082.14
2020-08-27QWSG2.04262.212.022.080.0466,1682762.072.17
2020-08-26QWSG2.012.072.012.040.0357,4971492.002.07
2020-08-25QWSG2.072.081.992.01-0.0332,9191082.002.07
2020-08-24QWSG2.04252.091.992.040.0547,2152221.912.08
2020-08-21QWSG2.05932.071.971.99-0.0891,3822781.982.14
2020-08-20QWSG2.06582.102.032.070.05100,8412452.012.09
2020-08-19QWSG2.092.242.012.02-0.01585,1431,3822.032.07
2020-08-18QWSG2.042.0562.012.03-0.0215,2771052.002.10
2020-08-17QWSG2.02892.052.022.05-0.0116,8361062.022.10
2020-08-14QWSG2.02852.062.012.060.0315,892912.012.10
2020-08-13QWSG2.02422.042.002.03-0.0236,2741272.002.10
2020-08-12QWSG2.0532.0552.022.05-0.0122,513952.022.10
2020-08-11QWSG2.062.102.042.0658,4801392.012.10
2020-08-10QWSG2.082.10372.022.060.0253,6522781.992.10
2020-08-07QWSG2.022.071.982.04-0.0140,2502322.002.10
2020-08-06QWSG2.012.112.002.050.0250,4632532.022.10
2020-08-05QWSG2.062.061.98012.03-0.0331,3361892.002.12
2020-08-04QWSG1.952.141.952.060.09272,9236412.002.10
2020-08-03QWSG1.941.991.941.970.0183,7732641.961.97
2020-07-31QWSG1.931.97991.931.960.0170,3773241.952.00
2020-07-30QWSG1.991.991.901.95-0.0466,1172371.922.00
2020-07-29QWSG1.992.0051.961.9943,6631931.952.00
2020-07-28QWSG1.972.041.971.9989,6742761.982.04
2020-07-27QWSG2.072.121.991.99-0.05124,2574611.992.00
2020-07-24QWSG2.052.082.002.04-0.01132,0954382.002.07
2020-07-23QWSG2.082.112.052.05-0.0578,3162192.052.10
2020-07-22QWSG2.202.212.062.10-0.12104,7723942.072.20
2020-07-21QWSG2.152.222.112.220.0769,3322512.132.22
2020-07-20QWSG2.182.242.142.1592,0273872.132.18
2020-07-17QWSG2.1652.172.122.15-0.0230,3481432.102.17
2020-07-16QWSG2.162.202.152.17-0.039,6471052.132.19
2020-07-15QWSG2.15012.2192.152.200.0525,2421522.172.22
2020-07-14QWSG2.132.162.102.1522,0461852.132.16
2020-07-13QWSG2.132.232.132.15-0.0946,2522142.142.30
2020-07-10QWSG2.2052.26812.16112.240.0564,7354062.122.29
2020-07-09QWSG2.202.272.162.1994,3693362.102.32
2020-07-08QWSG2.222.27992.182.19-0.0481,3712932.152.32
2020-07-07QWSG2.162.2652.15592.230.05161,9264932.172.23
2020-07-06QWSG2.272.322.152.18-0.04112,7173232.182.32
2020-07-03QWSG2.112.222.112.220.1313002.152.32
2020-07-02QWSG2.112.222.112.220.131380,7073692.152.32
2020-07-01QWSG2.092.15842.052.0887-0.011330,4741462.042.22