17:38:01 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-15QDNCVF0.19570.19570.17730.17765-0.00925790,558880.17090.1889
2025-07-14QDNCVF0.19450.20240.18530.1869-0.00061,522,2211440.17630.2091
2025-07-11QDNCVF0.18050.19840.1720.18750.00051,009,1721380.17670.2048
2025-07-10QDNCVF0.18390.190.1720.1870.01372563,678660.16080.1932
2025-07-09QDNCVF0.17550.17950.17250.17328-0.01092392,817460.15740.1932
2025-07-08QDNCVF0.18230.1970.177420.1842-0.00282,585,8512030.170.1943
2025-07-07QDNCVF0.1620.18780.1620.1870.01811,496,0771390.16640.1902
2025-07-04QDNCVF0.171640.17510.16890.1689-0.004100
2025-07-03QDNCVF0.171640.17510.16890.1689-0.0041139,104280.15510.1909
2025-07-02QDNCVF0.17220.17730.171020.173-0.00615280,991440.11920.223
2025-07-01QDNCVF0.17250.18610.170.179150.01215166,634280.1260.187
2025-06-30QDNCVF0.167470.16930.16220.167-0.001442,486670.15020.175
2025-06-27QDNCVF0.1670.17890.1670.168-0.0081265,899310.11420.2179
2025-06-26QDNCVF0.17080.17750.17080.17610.0101217,470370.15780.1897
2025-06-25QDNCVF0.17960.17960.16430.166-0.00931,047,1691220.15560.1849
2025-06-24QDNCVF0.17110.17620.163750.1753-0.0027993,6401250.1560.1809
2025-06-23QDNCVF0.1710.1810.170.1780.00316401,643570.15720.1871
2025-06-20QDNCVF0.1860.190.170.17484-0.01116731,5221020.15740.1888
2025-06-19QDNCVF0.210.210.1860.186-0.01600
2025-06-18QDNCVF0.210.210.1860.186-0.016224,115930.18080.2126
2025-06-17QDNCVF0.180.20380.180.2020.00855243,352440.17990.218
2025-06-16QDNCVF0.20430.20440.191550.19345-0.01195208,052380.17990.2152
2025-06-13QDNCVF0.20410.20990.19080.20540.0034284,851750.18480.2201
2025-06-12QDNCVF0.1760.2040.1760.2020.0115410,800630.18260.2126
2025-06-11QDNCVF0.190.1990.18480.19050.0037606,9311830.17180.2124
2025-06-10QDNCVF0.19310.19890.18390.1868-0.01242714,693990.17070.2055
2025-06-09QDNCVF0.17880.2030.17470.199220.024221,139,1131680.19130.21
2025-06-06QDNCVF0.1795960.180.170.175-0.00471,258,3451550.15740.1896
2025-06-05QDNCVF0.220.2210.17960.1797-0.03282,721,1543830.17350.2019
2025-06-04QDNCVF0.21790.2430.2120.2125-0.0143744,4421570.20010.2347
2025-06-03QDNCVF0.2350.2350.2160.22680.0064454,809810.20060.2408
2025-06-02QDNCVF0.19290.2340.19290.22040.03041,058,7671740.21410.2472
2025-05-30QDNCVF0.19640.1986660.1850.19-0.01398,625270.17540.2036
2025-05-29QDNCVF0.20550.21430.1966740.203-0.013135,452450.1950.2196
2025-05-28QDNCVF0.1860.2160.1860.2160.012219,588700.200.2194
2025-05-27QDNCVF0.2090.220.200.2040.0063295,116690.19070.224
2025-05-26QDNCVF0.1820.20480.1820.19770.007600
2025-05-23QDNCVF0.1820.20480.1820.19770.0076260,833530.17990.2048
2025-05-22QDNCVF0.18630.1910.1780.1901-0.0009157,113300.17180.1986
2025-05-21QDNCVF0.1850.195550.18430.1910.00676201,948470.17190.2072
2025-05-20QDNCVF0.1650.19190.1648250.184240.01424280,245580.16620.20
2025-05-19QDNCVF0.17850.185250.14570.170.00537,949120.170.20
2025-05-16QDNCVF0.1580.1650.1580.16514,582110.10750.2148
2025-05-15QDNCVF0.160.172120.160.165-0.0001655,80870.140.1936
2025-05-14QDNCVF0.1750.1750.15810.16516-0.01034132,847240.14010.1898
2025-05-13QDNCVF0.16990.17550.16990.17550.01437878,294240.12220.1837
2025-05-12QDNCVF0.16510.17560.16010.161122-0.01857897,967140.14270.1898
2025-05-09QDNCVF0.16940.17970.16940.17970.014883,840170.14860.1985
2025-05-08QDNCVF0.180.180.160350.1649-0.013444,616100.14620.1905
2025-05-07QDNCVF0.1820.1840.169050.1783-0.00326111,715240.14760.1957
2025-05-06QDNCVF0.170.1840.170.181560.0225698,471220.15370.1969
2025-05-05QDNCVF0.15970.15970.15810.1590.0016574,357110.14060.1841
2025-05-02QDNCVF0.1530.160.1530.157350.0018563,867130.13210.1806
2025-05-01QDNCVF0.16190.16190.1550.1555-0.01235237,975260.13330.1798
2025-04-30QDNCVF0.16520.17010.1610.16785-0.00215141,430120.13830.1867
2025-04-29QDNCVF0.170.1750.1670.170.000356,394220.1550.1956
2025-04-28QDNCVF0.168850.170250.15580.16970.004378,49090.14270.1874
2025-04-25QDNCVF0.17520.18010.16540.1654-0.012808169,980340.15290.1903
2025-04-24QDNCVF0.18050.1850.17760.1782080.00173495,900190.15240.2071
2025-04-23QDNCVF0.1587310.18250.15850.1764740.017974307,348710.15290.1914
2025-04-22QDNCVF0.16290.17380.15690.1585-0.001393,636560.14440.1841
2025-04-21QDNCVF0.17080.17320.155420.1595-0.0135404,135570.1470.1835
2025-04-18QDNCVF0.17930.17930.1670.173-0.0168500
2025-04-17QDNCVF0.17930.17930.1670.173-0.01685532,207540.15570.1956
2025-04-16QDNCVF0.200.2050.1860.18985-0.0094423,730440.17040.22