22:20:29 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-19QWSG4.554.794.414.790.441,893,1529,3064.574.78
2020-02-18QWSG3.504.353.334.351.363,673,52513,5034.184.30
2020-02-17QWSG3.103.102.962.99-0.11002.973.08
2020-02-14QWSG3.103.102.962.99-0.11119,7877792.973.08
2020-02-13QWSG3.063.122.913.100.01106,9134583.033.11
2020-02-12QWSG2.903.102.903.090.16347,1641,3363.053.13
2020-02-11QWSG2.972.99752.932.93-0.0388,9924612.953.00
2020-02-10QWSG2.872.962.842.960.12125,1353942.882.96
2020-02-07QWSG2.752.89762.702.840.07109,8833062.762.84
2020-02-06QWSG2.812.89992.762.77-0.0374,6852122.762.80
2020-02-05QWSG2.922.922.782.80-0.01216,7503512.712.81
2020-02-04QWSG2.852.982.76672.810.04162,3485312.782.90
2020-02-03QWSG2.712.842.692.770.09198,3144182.693.00
2020-01-31QWSG2.692.752.672.68-0.0271,0902552.653.00
2020-01-30QWSG2.812.862.692.70-0.0490,8153902.562.68
2020-01-29QWSG2.742.802.722.74-0.0275,8232552.742.82
2020-01-28QWSG2.752.822.702.760.02112,0676492.702.88
2020-01-27QWSG2.882.882.692.74-0.10221,9546532.742.80
2020-01-24QWSG3.003.042.752.84-0.18273,7637652.892.97
2020-01-23QWSG2.983.032.92463.020.0286,2064082.933.03
2020-01-22QWSG2.963.072.963.000.04193,3476022.993.06
2020-01-21QWSG3.153.152.822.96-0.18468,8061,1922.852.99
2020-01-20QWSG3.303.353.073.14-0.16003.143.28
2020-01-17QWSG3.303.353.073.14-0.16258,8948113.143.28
2020-01-16QWSG3.373.463.303.30-0.03129,9773103.303.42
2020-01-15QWSG3.403.533.293.33-0.07170,3615853.323.44
2020-01-14QWSG3.403.503.213.40-0.02150,9547263.223.49
2020-01-13QWSG3.413.493.343.42-0.01143,8326253.273.48
2020-01-10QWSG3.463.47633.283.43192,5697723.283.43
2020-01-09QWSG3.433.533.283.430.01459,2901,6223.333.52
2020-01-08QWSG3.263.453.103.420.10476,3582,2503.293.35
2020-01-07QWSG2.783.362.783.320.54915,1352,1433.193.24
2020-01-06QWSG2.722.812.652.780.02194,5765602.752.85
2020-01-03QWSG2.632.772.55212.760.07157,6416082.722.77
2020-01-02QWSG2.522.692.512.690.24258,0167612.532.72
2020-01-01QWSG2.622.722.452.45-0.16002.422.61
2019-12-31QWSG2.622.722.452.45-0.16498,7471,3912.422.61
2019-12-30QWSG2.652.772.592.61-0.061,137,9078742.592.64
2019-12-27QWSG2.662.732.642.67-0.01196,3367202.612.70
2019-12-26QWSG2.652.742.652.68-0.01152,8155492.652.70
2019-12-25QWSG2.672.722.632.69-0.01002.652.70
2019-12-24QWSG2.672.722.632.69-0.01193,5984552.652.70
2019-12-23QWSG2.752.782.682.70-0.02309,5846922.692.72
2019-12-20QWSG2.752.782.662.720.03496,0691,4812.682.74
2019-12-19QWSG2.652.782.612.690.06261,5426712.682.85
2019-12-18QWSG2.642.702.612.63-0.01242,2506072.682.85
2019-12-17QWSG2.712.732.632.64-0.09225,5688272.622.85
2019-12-16QWSG2.752.752.682.730.01270,0881,0192.682.75
2019-12-13QWSG2.812.812.702.72283,4301,0302.702.81
2019-12-12QWSG2.712.83622.672.72-0.11316,0359622.722.80
2019-12-11QWSG2.812.872.802.83-0.01157,4043652.802.95
2019-12-10QWSG2.892.892.802.84-0.01159,6364842.852.88
2019-12-09QWSG2.942.952.852.85-0.10139,3434472.702.99
2019-12-06QWSG2.942.952.912.950.01137,4093412.902.97
2019-12-05QWSG2.983.022.902.94-0.09971,7006402.942.96
2019-12-04QWSG2.973.032.903.030.04190,3227042.903.03
2019-12-03QWSG3.103.102.912.99-0.09250,3471,2672.903.10
2019-12-02QWSG3.103.17842.903.08-0.02236,6606262.933.13
2019-11-29QWSG3.163.223.033.10-0.10243,2504403.073.30
2019-11-28QWSG3.243.2743.133.200.02003.113.20
2019-11-27QWSG3.243.2743.133.200.02167,1867353.113.20
2019-11-26QWSG2.963.262.963.180.31366,2561,1293.133.22
2019-11-25QWSG2.852.902.752.870.12202,6028532.852.95
2019-11-22QWSG2.702.752.612.750.1527164,2886242.732.83
2019-11-21QWSG2.752.752.5762.5973-0.0127175,1476342.582.65
2019-11-20QWSG2.752.77632.612.61-0.14273,5547812.632.85