Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	ANY	1.04	1.08	1.04	1.06	0.04	271,218	833	1.01	1.06
2024-05-03	Q	ANY	1.00	1.04	0.9719	1.02	0.047	142,927	614	0.98	1.05
2024-05-02	Q	ANY	1.01	1.04	0.956	0.973	-0.027	264,812	593	0.97	1.05
2024-05-01	Q	ANY	0.9904	1.05	0.931	1.00	0.0008	309,405	554	1.00	1.09
2024-04-30	Q	ANY	1.02	1.03	0.97	0.9992	-0.0408	332,016	821	0.985	1.03
2024-04-29	Q	ANY	1.08	1.095	1.02	1.04	-0.04	466,987	748	1.01	1.44
2024-04-26	Q	ANY	1.11	1.14	1.06	1.08	-0.02	297,507	876	1.07	4.46
2024-04-25	Q	ANY	1.13	1.14	1.07	1.10	-0.05	217,321	737	1.11	1.16
2024-04-24	Q	ANY	1.17	1.1769	1.12	1.15	-0.05	203,524	749	1.13	1.70
2024-04-23	Q	ANY	1.15	1.2908	1.13	1.20	0.08	546,746	1,225	1.13	1.20
2024-04-22	Q	ANY	1.10	1.14	1.02	1.12	0.04	479,282	854	1.08	1.14
2024-04-19	Q	ANY	1.10	1.13	1.07	1.09		251,897	724	1.03	1.31
2024-04-18	Q	ANY	1.08	1.13	1.04	1.09	0.03	263,159	772	1.07	1.13
2024-04-17	Q	ANY	1.06	1.09	0.99	1.06	0.02	352,203	649	1.00	1.14
2024-04-16	Q	ANY	1.05	1.06	0.972	1.04	-0.02	443,354	840	1.00	1.22
2024-04-15	Q	ANY	1.09	1.17	1.05	1.06	-0.02	361,517	788	1.05	1.17
2024-04-12	Q	ANY	1.23	1.25	1.08	1.08	-0.15	494,387	940	1.08	1.19
2024-04-11	Q	ANY	1.26	1.2699	1.22	1.23	-0.02	189,442	594	1.19	15.00
2024-04-10	Q	ANY	1.23	1.27	1.19	1.25		387,177	974	1.23	1.36
2024-04-09	Q	ANY	1.30	1.30	1.23	1.25	-0.05	207,759	741	1.15	1.31
2024-04-08	Q	ANY	1.32	1.369	1.28	1.30	0.02	329,447	825	1.29	1.38
2024-04-05	Q	ANY	1.33	1.38	1.27	1.28	-0.05	376,388	987	1.26	1.45
2024-04-04	Q	ANY	1.35	1.45	1.3197	1.33	0.01	562,422	1,310	1.29	1.53
2024-04-03	Q	ANY	1.37	1.37	1.28	1.32	-0.03	344,030	1,113	1.23	1.70
2024-04-02	Q	ANY	1.39	1.39	1.34	1.35	-0.10	303,458	903	1.34	3.99
2024-04-01	Q	ANY	1.54	1.56	1.42	1.45	-0.09	388,818	965	1.43	1.53
2024-03-29	Q	ANY	1.39	1.691	1.385	1.54	0.18	0	0	1.48	1.57
2024-03-28	Q	ANY	1.39	1.691	1.385	1.54	0.18	1,209,059	2,088	1.48	1.57
2024-03-27	Q	ANY	1.44	1.4499	1.32	1.36	-0.05	430,724	1,091	1.36	1.45
2024-03-26	Q	ANY	1.50	1.50	1.40	1.41	-0.06	324,444	784	1.43	1.46
2024-03-25	Q	ANY	1.41	1.50	1.388	1.47	0.09	772,330	1,297	1.46	1.49
2024-03-22	Q	ANY	1.39	1.42	1.34	1.38	-0.02	383,860	797	1.30	1.40
2024-03-21	Q	ANY	1.50	1.52	1.39	1.40	-0.13	685,138	1,532	1.36	1.50
2024-03-20	Q	ANY	1.36	1.54	1.33	1.53	0.17	747,214	1,363	1.50	1.60
2024-03-19	Q	ANY	1.42	1.4294	1.325	1.36	-0.07	370,381	979	1.37	1.41
2024-03-18	Q	ANY	1.44	1.46	1.37	1.43	-0.02	508,371	890	1.38	1.45
2024-03-15	Q	ANY	1.31	1.46	1.31	1.45	0.07	812,263	1,957	1.43	1.50
2024-03-14	Q	ANY	1.58	1.5944	1.36	1.38	-0.23	813,883	1,586	1.42	1.56
2024-03-13	Q	ANY	1.67	1.71	1.58	1.61	-0.01	545,917	1,086	1.60	1.71
2024-03-12	Q	ANY	1.76	1.76	1.62	1.62	-0.12	616,877	1,588	1.62	1.68
2024-03-11	Q	ANY	1.92	1.93	1.73	1.74	-0.16	669,973	1,619	1.73	1.78
2024-03-08	Q	ANY	1.72	1.95	1.72	1.90	0.19	833,767	2,189	1.77	1.91
2024-03-07	Q	ANY	1.75	1.7789	1.694	1.71	-0.04	484,693	1,124	1.70	1.79
2024-03-06	Q	ANY	1.74	1.84	1.70	1.75	0.045	651,004	1,526	1.73	2.90
2024-03-05	Q	ANY	1.84	1.8596	1.70	1.705	-0.155	750,429	1,694	1.73	1.78
2024-03-04	Q	ANY	1.96	2.02	1.82	1.86	-0.16	1,407,396	2,351	1.86	1.91
2024-03-01	Q	ANY	1.97	2.07	1.83	2.025	0.095	785,133	1,603	1.97	2.08
2024-02-29	Q	ANY	2.18	2.21	1.89	1.93	-0.20	1,402,696	2,669	1.92	2.03
2024-02-28	Q	ANY	2.37	2.43	2.10	2.13	-0.17	2,005,620	3,259	2.12	2.15
2024-02-27	Q	ANY	2.60	2.60	2.18	2.30	-0.13	1,990,950	3,676	2.20	2.40
2024-02-26	Q	ANY	2.12	2.46	2.12	2.43	0.31	2,460,693	3,523	2.45	2.49
2024-02-23	Q	ANY	2.21	2.21	2.07	2.12	-0.17	420,170	1,149	2.09	2.24
2024-02-22	Q	ANY	2.12	2.29	2.08	2.29	0.22	555,296	1,475	2.21	2.35
2024-02-21	Q	ANY	2.07	2.12	2.02	2.07	-0.05	422,388	1,145	2.09	2.12
2024-02-20	Q	ANY	2.31	2.31	2.0107	2.12	-0.11	931,331	2,127	2.05	2.13
2024-02-19	Q	ANY	2.28	2.3701	2.20	2.23	-0.05	0	0	2.24	2.34
2024-02-16	Q	ANY	2.28	2.3701	2.20	2.23	-0.05	654,429	1,719	2.24	2.34
2024-02-15	Q	ANY	2.53	2.68	2.21	2.28	-0.26	1,712,845	3,266	2.29	2.34
2024-02-14	Q	ANY	2.48	2.605	2.30	2.54	0.34	1,563,746	3,040	2.57	2.65
2024-02-13	Q	ANY	2.29	2.38	2.1505	2.20	-0.38	1,734,254	2,618	2.19	2.50
2024-02-12	Q	ANY	2.41	2.7286	2.35	2.58	0.17	1,961,961	3,199	2.55	2.63
2024-02-09	Q	ANY	2.50	2.60	2.25	2.41	0.035	2,580,018	3,584	2.32	2.54
2024-02-08	Q	ANY	2.23	2.4003	2.23	2.375	0.235	1,509,888	2,437	2.35	2.41