20:13:26 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04QMEOH34.1434.43534.0134.370.150033.8936.44
2025-07-03QMEOH34.1434.43534.0134.370.15273,6893,73833.8936.44
2025-07-02QMEOH34.2334.5633.5334.220.43863,9039,59725.4636.44
2025-07-01QMEOH33.2134.32532.6633.790.691,304,1019,41233.4049.80
2025-06-30QMEOH34.1034.2933.0033.10-1.04926,1278,31225.0334.00
2025-06-27QMEOH34.9535.2734.0034.14-0.68719,9007,15234.1537.23
2025-06-26QMEOH34.3535.46534.3534.821.05700,2436,60234.5034.85
2025-06-25QMEOH33.8734.0333.3733.77-0.09737,8517,04810.0038.00
2025-06-24QMEOH35.1935.2033.5933.86-1.041,504,38215,00633.8139.83
2025-06-23QMEOH37.3137.7534.7034.90-2.411,408,23513,08131.4037.31
2025-06-20QMEOH37.6037.6136.6337.310.05868,1778,80832.0137.74
2025-06-19QMEOH36.1137.5836.0337.261.040036.1250.00
2025-06-18QMEOH36.1137.5836.0337.261.04710,5028,98036.1250.00
2025-06-17QMEOH35.4736.7335.44536.220.54885,69610,42732.0137.00
2025-06-16QMEOH36.0136.5935.09535.68-0.1351,020,67310,3264.8137.74
2025-06-13QMEOH36.0037.0335.9036.001.571,468,19614,34227.0037.74
2025-06-12QMEOH34.4335.3433.8634.43-0.62514,6836,23430.1735.88
2025-06-11QMEOH33.7735.1033.4735.051.731,037,60110,59634.2035.88
2025-06-10QMEOH33.2533.7833.1333.320.01390,9274,18331.4333.78
2025-06-09QMEOH33.3133.83533.2133.310.17458,3233,86531.0036.32
2025-06-06QMEOH33.1533.7232.9233.140.33281,4974,09631.0036.32
2025-06-05QMEOH33.4033.59532.7632.81-0.38242,9603,38731.0050.00
2025-06-04QMEOH33.1733.4832.9333.190.32278,8644,06131.0043.42
2025-06-03QMEOH32.0033.3731.5732.870.73398,5504,82531.0037.87
2025-06-02QMEOH32.7333.1031.8032.14-0.50384,6645,63031.0043.42
2025-05-30QMEOH32.8732.9332.242532.64-0.56364,1393,60732.4035.88
2025-05-29QMEOH33.6833.6832.90533.200.06285,5573,70932.1943.42
2025-05-28QMEOH33.7833.8633.1333.14-0.70269,4103,13532.9533.40
2025-05-27QMEOH33.4834.1133.1033.840.97408,9094,89532.8535.88
2025-05-26QMEOH32.0032.9732.0032.870.010031.4335.88
2025-05-23QMEOH32.0032.9732.0032.870.01452,7465,14131.4335.88
2025-05-22QMEOH32.4333.2731.8932.860.43614,0054,81930.1035.88
2025-05-21QMEOH33.3933.52432.317532.43-1.29394,2514,76231.0045.59
2025-05-20QMEOH33.6033.9233.07533.720.09483,2364,49030.8435.88
2025-05-19QMEOH34.8234.8233.3433.630.06392,3355,02330.7637.00
2025-05-16QMEOH33.6133.6633.12533.570.08278,6203,26031.0042.33
2025-05-15QMEOH33.6733.6732.8833.49-0.60421,8954,01233.0937.00
2025-05-14QMEOH34.8535.1233.9234.09-0.87291,4363,59225.0333.75
2025-05-13QMEOH34.7235.5234.42534.960.48693,3166,75534.6637.00
2025-05-12QMEOH34.2035.5433.7534.482.04700,4616,24633.0045.59
2025-05-09QMEOH32.4932.7131.8332.440.12504,0575,20225.5035.00
2025-05-08QMEOH32.8233.2532.3232.32-0.05535,4874,63928.3535.00
2025-05-07QMEOH32.6132.8131.8932.370.03609,4907,37132.5040.19
2025-05-06QMEOH31.6532.5631.6532.340.50628,4686,20629.7335.00
2025-05-05QMEOH32.9533.2131.8231.84-1.14694,9978,54632.0045.59
2025-05-02QMEOH32.0033.4532.0032.980.61988,9999,02829.9135.00
2025-05-01QMEOH31.0032.7630.3332.371.081,421,63912,47329.2232.45
2025-04-30QMEOH31.0031.4929.9331.29-0.49528,1766,04029.9031.70
2025-04-29QMEOH31.2632.1831.0931.780.33719,7616,43125.5033.00
2025-04-28QMEOH31.2532.1431.1131.450.38629,7455,05922.8735.40
2025-04-25QMEOH30.5931.1330.4631.070.14311,5584,05210.0033.00
2025-04-24QMEOH31.0331.3230.6530.930.42508,7136,00925.0035.00
2025-04-23QMEOH29.6430.9529.5830.511.75704,0487,54329.5031.00
2025-04-22QMEOH27.9929.0627.9528.761.26529,4504,90027.3529.77
2025-04-21QMEOH26.7727.5526.4727.500.48542,8546,00122.8731.47
2025-04-18QMEOH27.1127.5526.9027.020.180025.9231.00
2025-04-17QMEOH27.1127.5526.9027.020.18923,9967,57525.9231.00
2025-04-16QMEOH27.5227.5226.4726.84-0.18987,1909,35520.1227.30
2025-04-15QMEOH27.0427.4026.7627.02-0.19783,6267,04426.6029.00
2025-04-14QMEOH27.4928.0126.87527.210.57847,2006,30726.5029.00
2025-04-11QMEOH26.7827.4726.2426.640.36844,5409,55620.6030.00
2025-04-10QMEOH29.6129.6125.95526.28-4.01947,23810,95126.2826.82
2025-04-09QMEOH25.8530.7825.4630.294.421,206,18711,74130.2934.00
2025-04-08QMEOH28.5029.3125.5725.87-1.521,066,87010,41322.7427.00
2025-04-07QMEOH27.5028.5626.1727.39-1.33722,0228,68523.6535.35