22:34:10 EST Tue 27 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-27QMSBI24.3124.6024.1024.20-0.0344,23273014.0038.65
2024-02-26QMSBI24.1324.4624.033624.2335,00654023.8838.68
2024-02-23QMSBI24.4124.585824.15524.23-0.1028,16956223.8827.78
2024-02-22QMSBI24.4924.59524.0524.33-0.2561,40797123.8827.64
2024-02-21QMSBI24.7225.327124.5124.58-0.1438,5036018.1739.34
2024-02-20QMSBI24.6925.0624.6524.72-0.2446,8636599.8927.64
2024-02-19QMSBI25.0025.1824.587524.96-0.260010.0039.96
2024-02-16QMSBI25.0025.1824.587524.96-0.2647,94159210.0039.96
2024-02-15QMSBI24.4925.3224.3025.221.0282,8621,13622.9826.73
2024-02-14QMSBI24.3324.6424.0924.510.4271,2151,0778.4826.73
2024-02-13QMSBI24.4524.6523.8224.09-1.33100,1901,5069.6329.00
2024-02-12QMSBI24.7825.7024.7325.420.6580,0141,15710.1827.14
2024-02-09QMSBI24.1824.83523.9524.770.4452,3238519.9226.23
2024-02-08QMSBI24.1124.3323.9324.330.0748,2427449.7127.60
2024-02-07QMSBI24.4824.5623.611624.26-0.2061,0358318.4827.71
2024-02-06QMSBI24.9125.1324.2324.46-0.5156,7378919.7625.63
2024-02-05QMSBI25.2025.27524.69524.97-0.4975,5671,17210.0440.14
2024-02-02QMSBI25.3125.998325.3125.46-0.2745,77380725.1140.80
2024-02-01QMSBI26.4326.49525.1725.73-0.5392,8591,21824.7129.00
2024-01-31QMSBI27.1527.3226.2626.26-1.34133,8961,76325.1642.19
2024-01-30QMSBI27.5828.1027.5727.600.1465,47596426.0029.00
2024-01-29QMSBI26.9227.6726.9227.460.56101,9001,16023.7843.82
2024-01-26QMSBI27.7928.0026.51526.90-0.3264,17577225.0028.18
2024-01-25QMSBI27.2927.4926.4427.220.2762,19295625.0029.00
2024-01-24QMSBI27.0027.310226.7926.950.2234,71069125.2327.50
2024-01-23QMSBI27.1227.2526.6826.73-0.2660,58980524.6027.50
2024-01-22QMSBI26.7627.0225.9226.990.5432,82654425.0027.50
2024-01-19QMSBI26.2326.5225.920126.450.4129,01244025.0027.65
2024-01-18QMSBI25.8926.2625.7726.040.1835,03276525.7327.65
2024-01-17QMSBI25.4325.8925.3925.860.0954,98786025.0028.18
2024-01-16QMSBI25.8025.95525.6025.77-0.2343,47799625.0027.50
2024-01-15QMSBI26.3826.6625.75526.00-0.150020.1227.50
2024-01-12QMSBI26.3826.6625.75526.00-0.1546,85870620.1227.50
2024-01-11QMSBI26.2526.6425.7426.15-0.2838,81158723.3128.18
2024-01-10QMSBI26.4726.4926.16526.43-0.1141,76266920.0228.99
2024-01-09QMSBI26.7926.8026.08226.54-0.4946,81774126.3642.51
2024-01-08QMSBI27.0927.1826.79527.03-0.2461,88481122.0029.85
2024-01-05QMSBI26.8927.3726.61527.270.21119,84898322.0028.18
2024-01-04QMSBI26.9927.30526.9927.060.2349,9261,13922.0029.00
2024-01-03QMSBI27.3827.5026.807526.83-0.7480,6971,02524.9943.02
2024-01-02QMSBI27.2627.7927.1227.570.0168,5441,12320.1244.00
2024-01-01QMSBI28.0628.0727.5327.56-0.520027.5831.40
2023-12-29QMSBI28.0628.0727.5327.56-0.5258,55676627.5831.40
2023-12-28QMSBI28.0928.3928.0428.08-0.2138,45963925.4545.00
2023-12-27QMSBI28.1228.4728.07528.290.1346,40965327.6031.00
2023-12-26QMSBI27.8928.2527.57528.160.4646,62455027.6031.00
2023-12-25QMSBI27.7024.7328.26
2023-12-22QMSBI27.6727.9827.35527.700.1442,64876224.7328.26
2023-12-21QMSBI27.2127.6726.9427.560.6476,0221,23725.1530.80
2023-12-20QMSBI27.1128.0026.9026.92-0.4289,7601,51623.9030.16
2023-12-19QMSBI26.8827.5026.74527.340.4378,8501,50520.1243.74
2023-12-18QMSBI26.9827.3126.4826.91-0.0685,5401,30922.0043.16
2023-12-15QMSBI26.9427.0026.2526.970.22261,1301,36718.4043.12
2023-12-14QMSBI26.6927.162926.515526.750.5983,1531,23022.0027.56
2023-12-13QMSBI24.9626.2224.8226.161.20111,55295320.1241.88
2023-12-12QMSBI25.0825.1024.8324.96-0.0837,64879620.0240.00
2023-12-11QMSBI25.1825.1924.954525.04-0.0133,2747168.4825.25
2023-12-08QMSBI24.8525.112524.8025.050.1455,8341,3498.4840.04
2023-12-07QMSBI24.4924.9723.6324.910.4941,47278922.0039.84
2023-12-06QMSBI24.5625.0024.3324.420.1841,32191820.0224.75
2023-12-05QMSBI24.2824.3724.0624.24-0.0441,34384824.5138.70
2023-12-04QMSBI23.7924.3623.3224.280.4348,5821,13821.2926.96
2023-12-01QMSBI22.6123.8922.4423.851.2785,6521,7948.4837.55
2023-11-30QMSBI23.0523.2022.5522.58-0.3661,7609748.4836.70
2023-11-29QMSBI22.8423.1422.8422.940.3543,6886398.4826.00
2023-11-28QMSBI22.7922.8322.481922.59-0.1132,26753322.0026.00