13:03:23 EDT Wed 05 Aug 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-04QDTMXF0.130.130.11550.1226104,040310.013.00
2020-08-03QDTMXF0.130.130.110.12260.0006367,380380.110.1226
2020-07-31QDTMXF0.10610.130.100.1220.0085196,125380.10070.13
2020-07-30QDTMXF0.10460.1150.10460.11350.0135112,753170.11350.13
2020-07-29QDTMXF0.119570.119570.090.10-0.0145420,206550.010.115
2020-07-28QDTMXF0.110.150.10250.1145-0.0055256,543690.00010.1399
2020-07-27QDTMXF0.08020.120.07850.120.0551,043,278910.0882.00
2020-07-24QDTMXF0.06850.07470.0650.065-0.00116,29460.010.08
2020-07-23QDTMXF0.06850.074250.0660.066-0.01256,10050.010.0742
2020-07-22QDTMXF0.0690.07850.06850.07850.0180,964190.010.10
2020-07-21QDTMXF0.07650.07650.06850.0685-0.009595,065150.010.083
2020-07-20QDTMXF0.07650.081140.070.0780.006112,600160.010.095
2020-07-17QDTMXF0.07150.0740.07150.0720.0037536,964120.07170.0767
2020-07-16QDTMXF0.06850.0750.06750.06825-0.005832,32490.010.075
2020-07-15QDTMXF0.0650.074050.0650.074050.0054555,800110.0650.10
2020-07-14QDTMXF0.070.0750.060490.0686-0.0015110,467160.010.07
2020-07-13QDTMXF0.07270.0750.07010.0701-0.002458,250200.06750.10
2020-07-10QDTMXF0.06970.07250.06640.07250.0098163,575150.010.08
2020-07-09QDTMXF0.0734010.0750.062690.06269-0.01321131,168200.060.10
2020-07-08QDTMXF0.07150.07790.070.07590.000952,575170.070.10
2020-07-07QDTMXF0.070.0750.070.07579,230200.010.076
2020-07-06QDTMXF0.0710.080.070.075360,796550.010.08
2020-07-03QDTMXF0.10250.10250.06510.075-0.0149500
2020-07-02QDTMXF0.10250.10250.06510.075-0.01495215,181540.050.08
2020-07-01QDTMXF0.090.100.06750.089950.02495204,249370.080.11
2020-06-30QDTMXF0.060.0650.050.065-0.001122,100120.0550.074
2020-06-29QDTMXF0.070.07190.05850.0661-0.0071142,002360.030.074
2020-06-26QDTMXF0.06690.0750.0650.07320.0082163,195400.010.0845
2020-06-25QDTMXF0.0750.0750.0650.065-0.0141,299140.030.11
2020-06-24QDTMXF0.07930.080.06850.075-0.005150,928300.010.08
2020-06-23QDTMXF0.080.080.070.08-0.0045106,259150.010.11
2020-06-22QDTMXF0.090.090.0750.08450.001224,050420.010.0845
2020-06-19QDTMXF0.090.090.07620.0835-0.0036265,827480.030.09
2020-06-18QDTMXF0.0850.08850.07990.08710.0021492,470670.030.09
2020-06-17QDTMXF0.090.090.080.085242,084320.030.09
2020-06-16QDTMXF0.090.100.0822370.085-0.001484,4901000.060.0925
2020-06-15QDTMXF0.08560.0860.0410.086-0.014285,350140.010.12
2020-06-12QDTMXF0.08250.100.08250.100.030540,60060.010.10
2020-06-11QDTMXF0.0830.0830.064680.0695-0.01332,265150.010.10
2020-06-10QDTMXF0.08470.089360.07330.0825-0.0002275,162250.05610.11
2020-06-09QDTMXF0.088670.1240.082720.082720.06072242,701630.020.11
2020-06-08QDTMXF0.08110.092820.0220.022-0.05907625,85060.010.12
2020-06-05QDTMXF0.097440.120.0810760.081076-0.011724108,930260.010.10
2020-06-04QDTMXF0.08370.09280.0820.0928-0.0096102,050120.010.12
2020-06-03QDTMXF0.090.10240.0820.10240.0112130,494340.010.12
2020-06-02QDTMXF0.09120.100.0820.09120.00548,70050.050.10
2020-06-01QDTMXF0.082320.090.082320.08580.003816,06660.050.12
2020-05-29QDTMXF0.0820.08450.0820.082-0.000214,07550.050.10
2020-05-28QDTMXF0.0820.100.0820.0822-0.00845,20030.0820.12
2020-05-27QDTMXF0.090.09060.0870.09060.007516,98850.050.12
2020-05-26QDTMXF0.090.090.0820.0831-0.007185,55680.010.12
2020-05-25QDTMXF0.0999960.0999960.0820.0902-0.0067700
2020-05-22QDTMXF0.0999960.0999960.0820.0902-0.0067736,161110.010.22
2020-05-21QDTMXF0.09540.100.0890820.096970.0149729,47260.00110.12
2020-05-20QDTMXF0.097210.097210.0820.082-0.01787,39960.010.124
2020-05-19QDTMXF0.110.110.0990.0998-0.01527,30050.010.18
2020-05-18QDTMXF0.120.120.1150.1150.02182,63040.0820.115
2020-05-15QDTMXF0.10260.10340.09320.09320.003310,05580.010.12
2020-05-14QDTMXF0.081980.08990.081980.0899-0.00637,02830.010.14
2020-05-13QDTMXF0.090.099560.0879480.0962-0.0004868,064110.00110.14
2020-05-12QDTMXF0.11330.11330.094090.09668-0.0213231,930150.01750.144
2020-05-11QDTMXF0.150.150.01510.118-0.00779111,664290.01550.55
2020-05-08QDTMXF0.125370.140.120.125790.00579123,438190.00110.22
2020-05-07QDTMXF0.122490.150.1130.120.00736,267180.00110.15
2020-05-06QDTMXF0.1506230.400.10110.113-0.004158,786520.010.20