02:09:05 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QGLASF7.708.027.418.020.27128,0404097.808.75
2024-03-27QGLASF7.677.867.597.750.1373,4423907.708.00
2024-03-26QGLASF7.377.717.297.620.35100,1072777.617.76
2024-03-25QGLASF7.2357.487.2357.27-0.017581,4733167.077.50
2024-03-22QGLASF7.147.607.147.28750.0775104,3022436.527.30
2024-03-21QGLASF7.037.217.037.210.0541,1061867.057.24
2024-03-20QGLASF7.187.207.087.16-0.0425,757916.577.50
2024-03-19QGLASF7.257.257.007.200.0250,5091446.507.47
2024-03-18QGLASF7.287.317.157.18-0.07147,8404727.157.48
2024-03-15QGLASF6.777.386.757.250.52279,1558356.927.28
2024-03-14QGLASF6.536.756.536.730.00553,5461866.577.01
2024-03-13QGLASF6.2256.7256.206.7250.26593,4752696.347.05
2024-03-12QGLASF6.416.566.226.46-0.042555,7261946.206.46
2024-03-11QGLASF6.3856.576.376.50250.022544,4591596.406.76
2024-03-08QGLASF6.256.506.2296.480.2350,8321606.006.76
2024-03-07QGLASF6.206.406.206.250.0287,6502736.176.28
2024-03-06QGLASF6.616.616.106.23-0.38143,6124576.236.45
2024-03-05QGLASF6.816.81256.596.61-0.2095,6212726.616.66
2024-03-04QGLASF6.926.946.766.81-0.1770,6752416.767.01
2024-03-01QGLASF6.957.026.846.980.03178,9614366.757.00
2024-02-29QGLASF6.957.016.886.95142,5762876.906.99
2024-02-28QGLASF6.786.996.636.950.19196,0384996.937.00
2024-02-27QGLASF6.816.816.706.760.0638,9501486.706.80
2024-02-26QGLASF6.906.906.636.70-0.0960,7102316.707.48
2024-02-23QGLASF6.756.856.756.79-0.0171,1742926.647.20
2024-02-22QGLASF6.856.906.596.80-0.0858,5862016.726.81
2024-02-21QGLASF6.896.956.806.88-0.0228,7461266.646.91
2024-02-20QGLASF6.756.906.756.900.1028,337926.476.90
2024-02-19QGLASF6.946.946.7056.80-0.1000
2024-02-16QGLASF6.946.946.7056.80-0.1038,7411866.466.90
2024-02-15QGLASF6.817.006.656.900.2774,7603066.806.94
2024-02-14QGLASF6.836.836.40756.630.1235,0521446.267.50
2024-02-13QGLASF6.566.796.436.51-0.2490,2003866.277.51
2024-02-12QGLASF7.0947.146.666.75-0.39220,3295586.537.40
2024-02-09QGLASF7.157.207.057.140.0538,3471736.667.40
2024-02-08QGLASF6.957.126.907.090.14152,9093896.757.20
2024-02-07QGLASF6.856.956.716.950.15109,7363376.947.85
2024-02-06QGLASF6.496.916.486.800.30129,3155256.716.90
2024-02-05QGLASF6.836.836.456.500.0259,0001836.446.58
2024-02-02QGLASF6.356.756.346.480.18164,2445646.356.92
2024-02-01QGLASF6.156.386.076.300.10257,0605406.206.42
2024-01-31QGLASF6.056.216.006.200.25205,1414745.896.21
2024-01-30QGLASF5.706.055.705.950.25151,6513925.906.10
2024-01-29QGLASF5.705.705.585.700.0868,1702795.475.70
2024-01-26QGLASF5.675.685.445.620.0286,5031875.466.17
2024-01-25QGLASF5.605.665.475.600.1095,9953305.385.67
2024-01-24QGLASF5.655.695.3625.50185,5895345.286.05
2024-01-23QGLASF5.405.695.405.50-0.1042,777945.455.72
2024-01-22QGLASF5.715.715.515.60-0.0496,6722165.546.17
2024-01-19QGLASF5.505.755.245.640.16231,2015735.365.72
2024-01-18QGLASF5.495.615.305.48-0.10103,4822515.306.17
2024-01-17QGLASF5.565.655.355.58-0.0747,2951405.306.33
2024-01-16QGLASF5.605.925.515.650.05300,2938025.505.71
2024-01-15QGLASF5.315.615.315.600.3500
2024-01-12QGLASF5.315.615.315.600.35137,9195495.405.64
2024-01-11QGLASF5.315.315.165.250.0362,1111885.185.50
2024-01-10QGLASF5.215.305.165.220.06577,2163995.085.50
2024-01-09QGLASF5.325.325.1555.155-0.14538,9871094.915.50
2024-01-08QGLASF5.355.365.175.300.046111,6111855.025.50
2024-01-05QGLASF4.9885.384.855.2540.254165,2506415.075.26
2024-01-04QGLASF4.615.154.575.000.03151,7091994.755.07
2024-01-03QGLASF4.704.974.704.970.195131,9941844.655.02
2024-01-02QGLASF4.714.804.564.7750.045177,478914.564.80
2024-01-01QGLASF4.684.734.584.7300
2023-12-29QGLASF4.684.734.584.7315,852464.564.75