Identifier on ZB.com: near_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
116.1925 QC |
4,205.2200 NEAR |
115.5589 QC |
115.5587 QC |
116.5782 QC |
116.8877 QC |
| 2022-04-04 |
120.5915 QC |
8,575.3200 NEAR |
111.8487 QC |
111.8483 QC |
117.4484 QC |
123.0492 QC |
| 2022-04-03 |
115.2925 QC |
6,177.0600 NEAR |
115.4770 QC |
114.9978 QC |
115.8106 QC |
115.3682 QC |
| 2022-04-02 |
107.1493 QC |
8,761.2300 NEAR |
107.6650 QC |
105.9351 QC |
106.9778 QC |
107.7029 QC |
| 2022-04-01 |
102.2490 QC |
7,316.7000 NEAR |
103.1170 QC |
101.9791 QC |
101.9867 QC |
102.1778 QC |
| 2022-03-31 |
96.2361 QC |
6,443.1400 NEAR |
95.8333 QC |
95.4784 QC |
96.2460 QC |
95.8751 QC |
| 2022-03-30 |
99.7982 QC |
11,150.9600 NEAR |
99.6033 QC |
98.8889 QC |
99.6053 QC |
99.6032 QC |
| 2022-03-29 |
100.9914 QC |
9,707.6300 NEAR |
99.3012 QC |
98.8377 QC |
101.1050 QC |
101.1811 QC |
| 2022-03-28 |
91.4100 QC |
10,472.3800 NEAR |
92.4995 QC |
89.7596 QC |
91.6286 QC |
90.7977 QC |
| 2022-03-27 |
92.0329 QC |
11,187.1400 NEAR |
90.5741 QC |
90.3333 QC |
92.4305 QC |
92.4732 QC |
| 2022-03-26 |
92.0583 QC |
12,076.0800 NEAR |
92.9994 QC |
90.7684 QC |
91.2819 QC |
91.2797 QC |
| 2022-03-25 |
87.8564 QC |
5,803.7600 NEAR |
88.0999 QC |
86.7780 QC |
88.1053 QC |
87.2274 QC |
| 2022-03-24 |
88.6280 QC |
94,098.4200 NEAR |
89.1839 QC |
79.0001 QC |
86.0001 QC |
92.5497 QC |
| 2022-03-23 |
83.0116 QC |
82,240.2600 NEAR |
79.7914 QC |
78.8018 QC |
79.5372 QC |
89.1844 QC |
| 2022-03-22 |
80.7207 QC |
79,360.4800 NEAR |
78.3930 QC |
78.3903 QC |
79.6638 QC |
79.7913 QC |
| 2022-03-21 |
78.8319 QC |
84,806.1400 NEAR |
76.9716 QC |
76.0000 QC |
76.8022 QC |
78.3932 QC |
| 2022-03-20 |
78.1902 QC |
74,060.9900 NEAR |
80.8510 QC |
76.0001 QC |
76.9780 QC |
76.9718 QC |
| 2022-03-19 |
80.8425 QC |
75,966.2300 NEAR |
81.0891 QC |
79.3653 QC |
80.3908 QC |
80.8513 QC |
| 2022-03-18 |
77.5185 QC |
88,388.0400 NEAR |
77.2021 QC |
75.3536 QC |
75.9719 QC |
81.0893 QC |
| 2022-03-17 |
78.2588 QC |
9,899.9800 NEAR |
78.8096 QC |
77.1631 QC |
78.0224 QC |
78.1599 QC |
| 2022-03-16 |
76.1750 QC |
8,094.9300 NEAR |
77.1472 QC |
75.0885 QC |
76.1412 QC |
76.5240 QC |
| 2022-03-15 |
74.3325 QC |
16,391.9300 NEAR |
74.3918 QC |
72.9070 QC |
74.0821 QC |
73.1615 QC |
| 2022-03-14 |
71.7419 QC |
9,915.7200 NEAR |
71.0325 QC |
71.0324 QC |
71.4185 QC |
73.1963 QC |
| 2022-03-13 |
73.4090 QC |
5,808.2400 NEAR |
74.1788 QC |
72.5974 QC |
73.3402 QC |
72.5987 QC |
| 2022-03-12 |
75.2626 QC |
8,599.1100 NEAR |
75.3364 QC |
74.3259 QC |
74.9564 QC |
74.9555 QC |
| 2022-03-11 |
75.3561 QC |
12,943.4300 NEAR |
75.3524 QC |
74.0002 QC |
74.8772 QC |
74.8772 QC |
| 2022-03-10 |
80.6541 QC |
13,880.5800 NEAR |
80.3248 QC |
78.9697 QC |
80.3262 QC |
80.8560 QC |
| 2022-03-09 |
81.4438 QC |
12,931.7100 NEAR |
81.6379 QC |
80.4889 QC |
81.6386 QC |
81.6321 QC |
| 2022-03-08 |
69.6945 QC |
8,826.1900 NEAR |
69.3596 QC |
69.2768 QC |
69.3087 QC |
69.3067 QC |
| 2022-03-07 |
70.1687 QC |
10,716.1900 NEAR |
69.0777 QC |
68.9076 QC |
70.0505 QC |
71.0209 QC |
| 2022-03-06 |
75.3659 QC |
99,707.9600 NEAR |
74.3945 QC |
73.0000 QC |
74.4871 QC |
73.0003 QC |
| 2022-03-05 |
74.6165 QC |
106,205.8900 NEAR |
74.2364 QC |
72.2256 QC |
73.3284 QC |
74.3945 QC |
| 2022-03-04 |
77.7778 QC |
111,826.0500 NEAR |
77.2275 QC |
73.8466 QC |
75.6691 QC |
74.2364 QC |
| 2022-03-03 |
77.8929 QC |
106,942.0900 NEAR |
77.2122 QC |
74.8128 QC |
75.8711 QC |
77.2281 QC |
| 2022-03-02 |
78.3210 QC |
120,685.3200 NEAR |
82.3704 QC |
74.9513 QC |
77.3614 QC |
77.2123 QC |
| 2022-03-01 |
67.5502 QC |
15,195.7600 NEAR |
67.8396 QC |
66.5061 QC |
67.2704 QC |
67.9694 QC |
| 2022-02-28 |
65.7219 QC |
14,542.2300 NEAR |
65.7189 QC |
65.0889 QC |
65.7194 QC |
67.9643 QC |
| 2022-02-27 |
60.7317 QC |
10,780.0100 NEAR |
61.9799 QC |
59.7373 QC |
60.8282 QC |
60.8298 QC |
| 2022-02-26 |
64.9787 QC |
6,560.0400 NEAR |
64.4779 QC |
64.4779 QC |
64.8985 QC |
65.3751 QC |
| 2022-02-25 |
62.8324 QC |
9,152.0900 NEAR |
62.3049 QC |
62.3011 QC |
62.4085 QC |
63.1095 QC |
| 2022-02-24 |
61.4233 QC |
6,883.4400 NEAR |
61.4848 QC |
60.3623 QC |
61.8317 QC |
61.8298 QC |
| 2022-02-23 |
63.2668 QC |
9,842.5400 NEAR |
64.1460 QC |
62.2049 QC |
63.4497 QC |
62.3854 QC |
| 2022-02-22 |
62.8635 QC |
8,983.1700 NEAR |
63.2725 QC |
62.1996 QC |
62.6604 QC |
62.6800 QC |
| 2022-02-21 |
64.1277 QC |
9,055.9000 NEAR |
65.2627 QC |
62.6377 QC |
63.5395 QC |
62.6847 QC |
| 2022-02-20 |
66.7001 QC |
921.2200 NEAR |
66.6844 QC |
65.8894 QC |
66.6899 QC |
67.4913 QC |
| 2022-02-19 |
71.2196 QC |
3,240.0900 NEAR |
71.8821 QC |
70.4388 QC |
71.2407 QC |
70.4395 QC |
| 2022-02-18 |
72.7900 QC |
3,536.9200 NEAR |
72.6296 QC |
72.2489 QC |
73.0478 QC |
72.7755 QC |
| 2022-02-17 |
74.8687 QC |
7,081.1200 NEAR |
75.7585 QC |
73.7201 QC |
74.3606 QC |
74.3604 QC |
| 2022-02-16 |
77.0669 QC |
7,446.9700 NEAR |
76.1079 QC |
76.1000 QC |
76.1774 QC |
77.9540 QC |
| 2022-02-15 |
78.1500 QC |
4,945.1700 NEAR |
77.8557 QC |
77.8557 QC |
78.1720 QC |
78.5362 QC |