07:15:19 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QCRCW0.00210.002130.00170.0018-0.000218,613,7611460.00160.0018
2024-03-27QCRCW0.00180.00210.00180.0020.000221,374,6341310.00180.0021
2024-03-26QCRCW0.00190.00190.00170.001810,762,836810.00150.0022
2024-03-25QCRCW0.00160.00180.00150.00180.0001532,903,4541580.00170.0018
2024-03-22QCRCW0.00160.00170.00150.0016515,947,647690.00160.0017
2024-03-21QCRCW0.00170.00180.001550.00165-0.0000517,628,910890.00160.0018
2024-03-20QCRCW0.00180.00180.00150.0017-0.000126,312,984860.00160.0017
2024-03-19QCRCW0.00180.00190.00150.0018-0.000147,800,3161680.00170.0018
2024-03-18QCRCW0.0020.0020.00170.0019-0.000129,412,5081400.00180.0019
2024-03-15QCRCW0.00220.00220.00160.002-0.000158,684,5532820.00180.002
2024-03-14QCRCW0.00220.00230.00210.0021-0.0001534,145,2231250.00210.0022
2024-03-13QCRCW0.00230.00260.00190.002250.0001548,523,6101780.00220.0023
2024-03-12QCRCW0.00280.00290.00180.0021-0.000695,811,6353950.00190.0021
2024-03-11QCRCW0.00280.00290.00230.00270.00042547,145,5692820.00240.0029
2024-03-08QCRCW0.00270.00290.0020.002275-0.00032567,159,7474250.00210.0028
2024-03-07QCRCW0.00320.00370.00230.0026-0.000375121,523,3118260.00250.0027
2024-03-06QCRCW0.00230.00350.00220.0029750.000775150,383,9729520.00290.0036
2024-03-05QCRCW0.00170.00260.00170.00220.0007204,537,6498750.00190.0022
2024-03-04QCRCW0.00140.00160.00130.00150.000240,668,4982040.00150.0016
2024-03-01QCRCW0.00150.00160.00120.0013-0.000240,649,4981300.00120.0014
2024-02-29QCRCW0.00140.00170.00130.00150.0001529,341,8441160.00140.0015
2024-02-28QCRCW0.00140.001450.001150.001350.000164,982,9961980.00130.0014
2024-02-27QCRCW0.00120.00150.001150.001250.0000543,182,1191300.00110.0014
2024-02-26QCRCW0.00140.00140.00110.0012-0.0001562,303,2631460.0010.0014
2024-02-23QCRCW0.00150.00150.00130.00135-0.000057,055,581610.00130.0014
2024-02-22QCRCW0.00140.00150.00130.001411,175,219470.00130.0015
2024-02-21QCRCW0.00150.00150.00120.001425,972,363710.00120.0014
2024-02-20QCRCW0.00130.00150.001250.00140.000114,447,476740.00130.0015
2024-02-19QCRCW0.00160.00160.00120.0013-0.000200
2024-02-16QCRCW0.00160.00160.00120.0013-0.000232,985,376930.00120.0017
2024-02-15QCRCW0.0020.0020.00130.0015-0.000391,777,9123020.00140.0016
2024-02-14QCRCW0.00180.00240.00150.00180.0003114,250,7855190.00150.0022
2024-02-13QCRCW0.00120.00180.00110.00150.000492,692,0543100.00140.0021
2024-02-12QCRCW0.00120.001250.000960.001151,349,7261140.0010.0012
2024-02-09QCRCW0.00110.00110.00090.00110.000218,419,055840.00090.0012
2024-02-08QCRCW0.00110.00110.00080.0009-0.000252,253,9091900.00080.001
2024-02-07QCRCW0.00120.00120.00090.0011-0.0000538,335,4201230.0010.0011
2024-02-06QCRCW0.0010.00120.0010.001150.000054,756,617380.0010.0012
2024-02-05QCRCW0.00120.00120.0010.00110.0000514,903,755720.0010.0012
2024-02-02QCRCW0.001150.00120.0010.00105-0.0000510,092,208710.00110.0012
2024-02-01QCRCW0.00110.00120.0010.001126,022,301900.0010.0012
2024-01-31QCRCW0.00130.00140.0010.0011-0.0001541,491,1361130.0010.0012
2024-01-30QCRCW0.00130.00140.00120.00125-0.000057,780,539500.00120.0014
2024-01-29QCRCW0.00120.00140.00120.001314,792,720750.00130.0014
2024-01-26QCRCW0.00120.00140.001150.00130.000114,593,103950.00120.0014
2024-01-25QCRCW0.00120.001250.00110.001216,398,701630.00110.0015
2024-01-24QCRCW0.00120.00130.00110.00120.0000628,167,552940.0010.0013
2024-01-23QCRCW0.00130.00130.0010.00114-0.0001663,031,1341790.00110.0012
2024-01-22QCRCW0.00140.00140.00120.0013-0.000123,449,6031250.00120.0013
2024-01-19QCRCW0.00150.00160.00130.0014-0.000135,145,4461750.00130.0014
2024-01-18QCRCW0.00170.00170.00140.0015-0.000236,092,2271070.00150.0016
2024-01-17QCRCW0.00180.00190.00160.0017-0.00012532,266,6111490.00160.0018
2024-01-16QCRCW0.0020.00220.00180.001825-0.00027533,040,4792080.00170.0019
2024-01-15QCRCW0.00260.00270.00180.0021-0.000600
2024-01-12QCRCW0.00260.00270.00180.0021-0.000677,393,1084740.00190.0022
2024-01-11QCRCW0.00210.0030.00190.00270.00095118,697,7258820.00240.0037
2024-01-10QCRCW0.00160.0020.00160.001750.0001568,629,9093190.00160.002
2024-01-09QCRCW0.00170.00180.00160.001626,782,2971120.00160.0018
2024-01-08QCRCW0.00170.00180.00150.0016-0.000145,659,2712050.00150.0017
2024-01-05QCRCW0.00170.00170.00150.001739,952,8381170.00150.0018
2024-01-04QCRCW0.0020.0020.00150.0017-0.000369,408,4711820.00160.0018
2024-01-03QCRCW0.00240.00250.00180.002-0.000443,963,1881300.00180.002
2024-01-02QCRCW0.0020.00270.00190.00240.000537,604,9551310.00210.0028
2024-01-01QCRCW0.00180.00190.00150.00190.000100