Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	DMAC	3.4312	3.6269	3.0235	3.47	-0.19	101,904	410	3.43	3.79
2024-05-07	Q	DMAC	3.58	3.73	3.57	3.66	0.16	142,822	644	3.48	3.97
2024-05-06	Q	DMAC	3.04	3.54	3.04	3.50	0.50	143,897	427	3.33	3.88
2024-05-03	Q	DMAC	2.65	3.05	2.65	3.00	0.37	102,677	420	2.75	3.20
2024-05-02	Q	DMAC	2.60	2.63	2.5752	2.63	0.04	22,095	98	2.35	2.93
2024-05-01	Q	DMAC	2.58	2.625	2.50	2.59	0.01	35,216	214	2.10	3.18
2024-04-30	Q	DMAC	2.5926	2.5926	2.52	2.53	-0.05	7,590	67	2.51	2.65
2024-04-29	Q	DMAC	2.57	2.60	2.5399	2.59	-0.01	8,793	78	2.52	2.63
2024-04-26	Q	DMAC	2.51	2.59	2.4943	2.57	0.04	7,764	102	2.30	2.81
2024-04-25	Q	DMAC	2.49	2.55	2.49	2.53	0.08	7,052	90	2.40	2.59
2024-04-24	Q	DMAC	2.54	2.54	2.40	2.45	0.03	8,474	78	2.00	2.93
2024-04-23	Q	DMAC	2.5599	2.5599	2.4131	2.42	-0.09	5,238	60	2.29	2.68
2024-04-22	Q	DMAC	2.36	2.56	2.26	2.51	0.12	21,158	103	2.43	2.53
2024-04-19	Q	DMAC	2.49	2.5412	2.37	2.39	-0.10	21,009	124	2.00	2.62
2024-04-18	Q	DMAC	2.545	2.61	2.45	2.49	-0.11	17,421	128	2.00	2.72
2024-04-17	Q	DMAC	2.39	2.635	2.39	2.60	0.23	40,806	170	2.29	2.85
2024-04-16	Q	DMAC	2.36	2.41	2.2906	2.37	0.01	16,028	71	2.30	2.60
2024-04-15	Q	DMAC	2.342	2.4161	2.29	2.39	-0.04	28,638	118	2.35	2.62
2024-04-12	Q	DMAC	2.54	2.57	2.4101	2.43	-0.11	57,793	193	2.42	2.58
2024-04-11	Q	DMAC	2.67	2.67	2.40	2.54	-0.125	38,925	183	2.51	2.81
2024-04-10	Q	DMAC	2.70	2.82	2.65	2.65	-0.09	188,112	258	2.65	2.77
2024-04-09	Q	DMAC	2.79	2.79	2.71	2.71	-0.07	20,712	110	2.65	3.11
2024-04-08	Q	DMAC	2.90	2.90	2.77	2.78	-0.20	20,485	131	2.65	2.89
2024-04-05	Q	DMAC	2.95	3.20	2.87	2.98	0.03	118,472	385	2.91	3.29
2024-04-04	Q	DMAC	2.82	2.95	2.70	2.95	0.15	45,577	218	2.58	3.21
2024-04-03	Q	DMAC	2.73	2.82	2.70	2.80	0.07	25,725	77	2.65	3.03
2024-04-02	Q	DMAC	2.72	2.745	2.67	2.73		16,852	118	2.50	3.00
2024-04-01	Q	DMAC	2.74	2.7599	2.6736	2.73	-0.07	19,622	91	2.65	2.77
2024-03-29	Q	DMAC	2.73	2.81	2.73	2.77	0.12	0	0	2.61	2.96
2024-03-28	Q	DMAC	2.73	2.81	2.73	2.77	0.12	20,711	92	2.61	2.96
2024-03-27	Q	DMAC	2.74	2.7599	2.65	2.65	-0.07	8,461	68	2.59	2.74
2024-03-26	Q	DMAC	2.76	2.82	2.66	2.72	0.04	15,869	114	2.65	2.80
2024-03-25	Q	DMAC	2.80	2.9508	2.68	2.68	-0.07	20,684	152	2.69	3.10
2024-03-22	Q	DMAC	2.67	3.34	2.44	2.75	0.06	314,810	844	2.48	3.14
2024-03-21	Q	DMAC	2.80	2.8734	2.65	2.69	-0.08	36,125	188	2.60	2.75
2024-03-20	Q	DMAC	2.86	2.86	2.66	2.77	-0.04	72,199	249	2.65	2.79
2024-03-19	Q	DMAC	2.79	2.9284	2.79	2.82	-0.03	20,866	121	2.60	2.87
2024-03-18	Q	DMAC	2.87	2.96	2.85	2.85	-0.18	36,527	199	2.79	3.21
2024-03-15	Q	DMAC	2.95	3.03	2.8604	3.03	0.11	58,221	158	2.87	3.28
2024-03-14	Q	DMAC	2.90	2.92	2.8501	2.92	0.02	15,755	182	2.86	3.00
2024-03-13	Q	DMAC	2.895	2.945	2.8301	2.90	0.01	23,497	132	2.85	3.39
2024-03-12	Q	DMAC	2.91	2.945	2.85	2.89	-0.02	28,617	262	2.53	2.98
2024-03-11	Q	DMAC	3.01	3.1819	2.87	2.91	-0.15	21,283	183	2.80	2.96
2024-03-08	Q	DMAC	3.13	3.19	3.0497	3.06	-0.01	27,946	90	2.97	3.67
2024-03-07	Q	DMAC	3.04	3.10	3.04	3.07	0.05	8,218	57	2.94	3.33
2024-03-06	Q	DMAC	3.0899	3.12	3.01	3.02	-0.0501	27,581	149	2.79	3.39
2024-03-05	Q	DMAC	3.23	3.24	3.07	3.10	-0.105	17,531	139	2.95	3.24
2024-03-04	Q	DMAC	3.00	3.27	2.99	3.205	0.135	60,479	235	2.95	3.24
2024-03-01	Q	DMAC	3.0198	3.149	2.95	3.07	0.07	20,130	86	2.93	3.13
2024-02-29	Q	DMAC	3.02	3.03	2.95	3.00	-0.03	12,986	116	2.66	3.27
2024-02-28	Q	DMAC	3.10	3.21	2.95	3.03	0.06	67,295	225	2.79	3.06
2024-02-27	Q	DMAC	2.8799	3.08	2.8781	2.97	0.09	39,318	151	2.79	3.02
2024-02-26	Q	DMAC	2.79	2.90	2.79	2.84	0.01	27,948	150	2.80	3.16
2024-02-23	Q	DMAC	2.85	2.87	2.81	2.83	-0.045	21,351	106	2.79	3.11
2024-02-22	Q	DMAC	2.895	2.9267	2.85	2.87	-0.05	13,990	88	2.64	2.91
2024-02-21	Q	DMAC	2.905	2.94	2.8601	2.90	-0.03	14,576	89	2.66	3.39
2024-02-20	Q	DMAC	3.01	3.01	2.84	2.93	-0.03	66,563	136	2.60	3.03
2024-02-19	Q	DMAC	3.0113	3.0113	2.91	2.93	-0.07	0	0	2.90	3.22
2024-02-16	Q	DMAC	3.0113	3.0113	2.91	2.93	-0.07	30,388	99	2.90	3.22
2024-02-15	Q	DMAC	3.015	3.05	2.922	3.00	0.05	18,473	83	2.64	3.29
2024-02-14	Q	DMAC	3.00	3.00	2.92	2.95	0.005	43,310	148	2.90	3.17
2024-02-13	Q	DMAC	3.07	3.18	2.9338	2.945	-0.205	63,842	217	2.61	3.33
2024-02-12	Q	DMAC	3.26	3.26	3.1307	3.15	-0.08	28,017	165	2.79	3.21
2024-02-09	Q	DMAC	3.23	3.2557	3.11	3.23	0.05	28,978	124	2.79	3.32