Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:15:37 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03QUG8.108.288.108.12590.02592,557546.759.30
2024-05-02QUG8.278.288.09728.0972-0.14281,918357.7510.10
2024-05-01QUG8.238.338.148.20-0.162,310536.759.00
2024-04-30QUG8.248.47998.128.210.076,788846.758.50
2024-04-29QUG8.278.45678.26838.370.113,952368.0010.10
2024-04-26QUG8.248.498.238.27-0.0916,722997.8910.10
2024-04-25QUG8.208.37358.008.3735-0.046511,950687.8810.10
2024-04-24QUG8.098.427.928.420.288,869716.758.50
2024-04-23QUG8.028.18248.028.140.015,590717.9210.10
2024-04-22QUG7.8458.147.8458.130.035,819667.7610.10
2024-04-19QUG7.858.017.798.010.104,929577.619.30
2024-04-18QUG7.847.977.67167.860.133,701497.527.96
2024-04-17QUG7.867.907.867.860.091,354187.558.68
2024-04-16QUG7.61147.807.61147.790.153,730497.5210.85
2024-04-15QUG7.657.657.657.65897176.887.98
2024-04-12QUG7.517.657.517.650.1410,061577.187.98
2024-04-11QUG7.527.6147.507.51-0.201,789437.509.30
2024-04-10QUG7.557.577.557.57-0.06830697.507.98
2024-04-09QUG7.687.747.687.740.051,151217.5010.10
2024-04-08QUG7.697.737.487.690.065,263657.607.98
2024-04-05QUG7.757.757.357.60-0.3020,4671847.387.89
2024-04-04QUG7.907.907.907.900.14514167.6610.10
2024-04-03QUG7.927.967.627.960.1358,373967.6510.10
2024-04-02QUG7.817.8257.627.825-0.0855,267247.6210.10
2024-04-01QUG7.667.917.627.850.128,7281017.627.98
2024-03-29QUG7.707.827.627.65-0.13007.657.98
2024-03-28QUG7.707.827.627.65-0.134,083697.657.98
2024-03-27QUG7.797.88197.637.7550.0755,155827.708.10
2024-03-26QUG7.637.987.577.57-0.129,789807.068.76
2024-03-25QUG8.178.177.02027.63-0.4145,4801927.6110.10
2024-03-22QUG7.658.157.63138.040.4623,4041307.7010.10
2024-03-21QUG7.637.847.517.58-0.073,660437.507.76
2024-03-20QUG7.857.857.567.720.1014,4951217.479.56
2024-03-19QUG7.687.917.617.65-0.094,3241257.408.98
2024-03-18QUG7.748.0957.617.70-0.047,814987.477.92
2024-03-15QUG7.718.1687.5257.740.1012,6781237.409.30
2024-03-14QUG7.887.8957.477.58-0.30516,0951487.408.98
2024-03-13QUG8.088.097.877.880.045,320647.778.98
2024-03-12QUG8.198.207.817.84-0.2113,2891197.708.20
2024-03-11QUG8.018.20328.018.2032-0.00681,110387.759.30
2024-03-08QUG8.348.42928.00018.21-0.025,354767.908.98
2024-03-07QUG8.218.28997.808.240.198,322687.9010.10
2024-03-06QUG8.118.52068.058.05-0.225,212737.958.84
2024-03-05QUG8.88998.88998.19538.29-0.023,551607.959.55
2024-03-04QUG8.31158.49998.078.07-0.093,211538.058.98
2024-03-01QUG8.318.4258.308.300.244,847358.059.30
2024-02-29QUG8.158.2658.078.2650.0051,320427.959.30
2024-02-28QUG8.31218.388.258.37270.12272,841638.268.98
2024-02-27QUG8.498.498.278.2701-0.17494,499658.1810.10
2024-02-26QUG8.318.72238.268.460.094,894548.269.48
2024-02-23QUG8.3058.37958.178.300.163,783688.188.38
2024-02-22QUG8.168.208.128.17-0.035,188648.008.44
2024-02-21QUG8.56368.56368.208.201-0.0599,9431498.058.44
2024-02-20QUG8.588.588.258.25-0.459,258848.208.56
2024-02-19QUG8.738.868.618.61-0.10008.209.49
2024-02-16QUG8.738.868.618.61-0.103,832458.209.49
2024-02-15QUG8.698.788.568.780.205,372748.4710.10
2024-02-14QUG8.348.5858.348.580.235,916378.1710.08
2024-02-13QUG8.5458.5458.308.3401-0.369913,7001238.209.24
2024-02-12QUG9.049.10878.658.71-0.275,4401118.659.17
2024-02-09QUG8.539.328.539.26050.6821,1081798.6510.10
2024-02-08QUG8.818.998.678.89-0.0813,4021478.809.98
2024-02-07QUG9.059.3658.858.9037,1971618.399.99
2024-02-06QUG8.599.018.37198.850.4413,7141358.5510.85