17:51:11 EDT Mon 20 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-20QRNAZ0.34720.34720.3280.3280.0044256,5871990.320.347
2023-03-17QRNAZ0.33460.34920.32360.3236-0.0214182,406291
2023-03-16QRNAZ0.33730.35990.3360.345-0.0027162,148165
2023-03-15QRNAZ0.37830.38750.340.3477-0.0283329,240286
2023-03-14QRNAZ0.400.41410.3750.3760.001517,452235
2023-03-13QRNAZ0.390.400.37010.375-0.025383,514177
2023-03-10QRNAZ0.420.420.39010.399-0.0134192,801169
2023-03-09QRNAZ0.430.4380.41010.4168-0.0126105,958143
2023-03-08QRNAZ0.420.43820.420.4278-0.012289,447148
2023-03-07QRNAZ0.450.450.42120.4382-0.0217165,815171
2023-03-06QRNAZ0.4550.46970.430.45-0.0001267,421304
2023-03-03QRNAZ0.46920.480.4550.46-0.02234,006303
2023-03-02QRNAZ0.510.520.44750.48-0.0305494,766330
2023-03-01QRNAZ0.49760.53940.4950.5105-0.0105832,8352,390
2023-02-28QRNAZ0.4550.52830.44670.5210.04322,148,0742,949
2023-02-27QRNAZ0.43430.550.410.47780.04787,029,6565,312
2023-02-24QRNAZ0.450.46990.42010.43-0.011342,925313
2023-02-23QRNAZ0.500.500.43050.441-0.0338499,098566
2023-02-22QRNAZ0.4890.5020.46010.47480.0001886,473763
2023-02-21QRNAZ0.50260.50590.470.4747-0.0501765,292750
2023-02-17QRNAZ0.530.560.5010.52480.02052,655,4753,905
2023-02-16QRNAZ0.52710.5360.4970.5043-0.16573,882,9257,654
2023-02-15QRNAZ0.89750.910.6090.670.2040,658,40622,531
2023-02-14QRNAZ0.50490.540.44260.47-0.01762,725,7811,613
2023-02-13QRNAZ0.500.540.48750.48760.0026317,246270
2023-02-10QRNAZ0.5160.5160.47050.485-0.035208,624405
2023-02-09QRNAZ0.52890.5450.480.52-0.01320,047426
2023-02-08QRNAZ0.570.5850.51010.53-0.0354264,701450
2023-02-07QRNAZ0.590.590.560.5654-0.0546275,501351
2023-02-06QRNAZ0.61440.620.560.62-0.0061546,089505
2023-02-03QRNAZ0.67260.690.620.6261-0.034573,700653
2023-02-02QRNAZ0.660.74080.6250.6601-0.21091,667,2941,286
2023-02-01QRNAZ1.031.070.79370.8710.120210,367,5517,283
2023-01-31QRNAZ0.870.94230.71350.7508-0.15926,201,5403,270
2023-01-30QRNAZ0.810.92990.77010.910.145780,606584
2023-01-27QRNAZ0.74320.78190.710.7650.0151382,813263
2023-01-26QRNAZ0.750.76490.71030.74320.003988,44784
2023-01-25QRNAZ0.7420.76850.68020.74610.006362,968252
2023-01-24QRNAZ0.67210.74760.630.740.0999471,868326
2023-01-23QRNAZ0.5850.65820.5850.6401-0.0434293,015265
2023-01-20QRNAZ0.72450.72450.63110.6835-0.0265421,580294
2023-01-19QRNAZ0.700.74980.61290.710.0181,296,4701,502
2023-01-18QRNAZ0.590.71980.55010.6920.0931,243,6171,871
2023-01-17QRNAZ0.620.620.4310.599-0.0136570,152336
2023-01-13QRNAZ0.59170.63990.590.6120.0026216,997177
2023-01-12QRNAZ0.58720.62980.570.610.0375251,770198
2023-01-11QRNAZ0.600.600.55960.57950.012374,378148
2023-01-10QRNAZ0.610.620.550.5601-0.0598350,691305
2023-01-09QRNAZ0.61570.63910.60010.62-0.0147182,035294
2023-01-06QRNAZ0.640.66990.60010.63470.0047208,645244
2023-01-05QRNAZ0.67350.67350.620.63-0.0473216,922259
2023-01-04QRNAZ0.67770.72480.61030.67730.0279410,489464
2023-01-03QRNAZ0.65190.750.580.6494-0.0236850,2251,812
2022-12-30QRNAZ0.53990.680.470.6730.10291,878,3632,193
2022-12-29QRNAZ0.7020.84150.530.5701-0.03998,718,5756,655
2022-12-28QRNAZ0.430.710.39560.610.20824,777,7773,317
2022-12-27QRNAZ0.36140.43990.360.40180.0404371,134513
2022-12-23QRNAZ0.34010.3850.34010.36140.0053115,347172
2022-12-22QRNAZ0.36740.39870.320.36-0.0113328,232333
2022-12-21QRNAZ0.4240.4390.3560.36740.0364664,579680