$1.49 +0.07 (%) QLT Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTI historical data

Date Open High Low Close Volume
5/27/20161.411.501.401.4942,532
5/26/20161.431.451.401.4212,551
5/25/20161.411.461.411.4314,368
5/24/20161.431.431.401.4212,877
5/23/20161.441.441.391.4024,299
5/20/20161.401.471.381.4444,532
5/19/20161.431.481.391.3960,395
5/18/20161.501.511.441.4745,312
5/17/20161.541.551.481.5117,511
5/16/20161.491.541.481.5275,413
5/13/20161.481.521.481.5026,502
5/12/20161.501.511.471.5163,546
5/11/20161.541.601.511.5151,532
5/10/20161.521.611.521.5854,704
5/9/20161.511.591.501.5443,794
5/6/20161.501.571.431.51115,172
5/5/20161.571.581.471.51189,395
5/4/20161.611.681.581.5862,634
5/3/20161.531.651.531.62163,445
5/2/20161.501.561.451.53414,271
4/29/20161.501.541.491.50133,421
4/28/20161.431.531.431.49297,800
4/27/20161.511.531.481.49295,558
4/26/20161.511.531.481.4976,478
4/25/20161.471.551.471.4954,648
4/22/20161.571.581.421.51315,837
4/21/20161.551.651.541.5772,237
4/20/20161.571.621.531.56149,708
4/19/20161.581.611.561.56102,834
4/18/20161.651.681.601.60102,177
4/15/20161.641.681.611.6438,514
4/14/20161.651.711.611.67119,656
4/13/20161.691.721.601.67136,083
4/12/20161.731.751.661.6979,740
4/11/20161.721.771.691.7392,293
4/8/20161.771.781.661.7298,633
4/7/20161.781.801.751.7579,341
4/6/20161.841.841.671.75141,634
4/5/20162.102.152.072.1140,504
4/4/20162.002.111.992.0992,250
4/1/20161.972.011.931.9580,549
3/31/20161.981.991.961.998,063
3/30/20161.982.021.941.9751,416
3/29/20161.951.961.921.9534,689
3/28/20162.002.021.921.9667,487
3/24/20161.932.011.891.97127,648
3/23/20162.042.051.881.95152,806
3/22/20162.052.092.002.0734,513
3/21/20162.072.141.982.04179,139
3/18/20162.062.112.062.1165,016
3/17/20162.072.232.022.0693,100
3/16/20162.222.241.982.07208,445
3/15/20162.312.312.242.2468,018
3/14/20162.332.332.272.33102,081
3/11/20162.252.362.252.34105,239
3/10/20162.332.332.252.25107,042
3/9/20162.272.342.222.30127,076
3/8/20162.362.392.282.32167,463
3/7/20162.312.452.302.3961,519
3/4/20162.302.322.252.3179,616
3/3/20162.362.372.302.30167,160
3/2/20162.362.442.352.3958,678
3/1/20162.412.412.362.3650,381
2/29/20162.412.452.372.4041,675
2/26/20162.362.462.362.4320,329
2/25/20162.472.472.352.4041,758
2/24/20162.402.472.402.4040,449
2/23/20162.432.522.402.4147,378
2/22/20162.502.532.402.4280,936
2/19/20162.512.512.452.5049,508
2/18/20162.542.572.492.5224,311
2/17/20162.442.582.402.5440,254
2/16/20162.472.472.402.4351,906
2/12/20162.392.462.372.4624,644
2/11/20162.372.432.322.3782,874
2/10/20162.362.422.362.4168,190
2/9/20162.432.542.352.35212,553
2/8/20162.542.572.432.46503,289
2/5/20162.532.612.522.5568,786
2/4/20162.582.642.522.5566,238
2/3/20162.672.682.542.5835,073
2/2/20162.532.682.522.65293,200
2/1/20162.492.602.472.58256,548
1/29/20162.522.522.452.50111,859
1/28/20162.552.592.482.50202,182
1/27/20162.602.602.512.51123,493
1/26/20162.602.602.552.6098,249
1/25/20162.622.642.582.60105,337
1/22/20162.602.602.572.60125,528
1/21/20162.572.602.522.57199,028
1/20/20162.552.642.512.55375,858
1/19/20162.432.702.412.55507,878
1/15/20162.512.532.332.4293,033
1/14/20162.492.552.362.5376,042
1/13/20162.462.482.412.4455,688
1/12/20162.482.532.412.4381,372
1/11/20162.642.652.402.46299,595
1/8/20162.582.662.502.60537,084
1/7/20162.582.582.512.55111,547
1/6/20162.702.702.592.60177,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center