Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	HOOK	0.795	0.9489	0.7787	0.8933	0.0872	2,895,299	3,173	0.891	0.93
2024-04-25	Q	HOOK	0.83	0.8428	0.75	0.8061	-0.0439	1,859,623	2,874	0.7794	1.10
2024-04-24	Q	HOOK	0.824	0.87	0.726	0.85	0.085	10,434,076	8,047	0.82	0.9063
2024-04-23	Q	HOOK	0.73	0.80	0.7232	0.765	0.058	791,932	800	0.716	0.7849
2024-04-22	Q	HOOK	0.72	0.75	0.70	0.707	-0.026	869,692	814	0.705	0.7225
2024-04-19	Q	HOOK	0.75	0.7999	0.7312	0.733	-0.0319	443,545	448	0.746	0.799
2024-04-18	Q	HOOK	0.77	0.7999	0.7514	0.7649	0.0024	172,806	355	0.7501	0.781
2024-04-17	Q	HOOK	0.81	0.8199	0.7489	0.7625	-0.0474	497,944	467	0.7389	0.83
2024-04-16	Q	HOOK	0.75	0.8289	0.74	0.8099	0.0499	495,894	475	0.769	16.00
2024-04-15	Q	HOOK	0.7882	0.90	0.73	0.7599	-0.0266	666,042	883	0.55	0.8575
2024-04-12	Q	HOOK	0.81	0.85	0.712	0.7865	-0.0187	929,664	803	0.7656	0.88
2024-04-11	Q	HOOK	0.825	0.83	0.7881	0.8052	-0.0247	220,914	386	0.724	0.85
2024-04-10	Q	HOOK	0.85	0.865	0.80	0.8299	-0.0115	424,457	481	0.81	0.88
2024-04-09	Q	HOOK	0.88	0.90	0.8201	0.8414	-0.0086	1,036,927	932	0.81	0.892
2024-04-08	Q	HOOK	0.7771	0.87	0.7432	0.85	0.0967	1,152,764	956	0.79	0.8698
2024-04-05	Q	HOOK	0.7375	0.762	0.715	0.7533	0.0063	520,356	551	0.73	0.80
2024-04-04	Q	HOOK	0.7617	0.7927	0.7427	0.747	-0.022	460,190	582	0.7315	3.60
2024-04-03	Q	HOOK	0.76	0.79	0.7399	0.769	0.009	983,170	741	0.76	0.80
2024-04-02	Q	HOOK	0.725	0.76	0.701	0.76	0.0365	747,382	532	0.74	0.80
2024-04-01	Q	HOOK	0.7119	0.74	0.711	0.7235	0.0115	223,569	334	0.71	0.734
2024-03-29	Q	HOOK	0.7255	0.74	0.71	0.712	-0.0084	0	0	0.711	0.73
2024-03-28	Q	HOOK	0.7255	0.74	0.71	0.712	-0.0084	375,876	400	0.711	0.73
2024-03-27	Q	HOOK	0.71	0.73	0.701	0.7204	0.0014	418,365	498	0.7065	0.7294
2024-03-26	Q	HOOK	0.705	0.7343	0.7005	0.719	0.0164	130,347	264	0.69	0.73
2024-03-25	Q	HOOK	0.725	0.74	0.6996	0.7026	-0.0085	389,202	439	0.70	7.20
2024-03-22	Q	HOOK	0.75	0.75	0.7109	0.7111	-0.013	610,342	489	0.6801	0.77
2024-03-21	Q	HOOK	0.7095	0.7302	0.7095	0.7241	0.0112	256,842	363	0.725	0.73
2024-03-20	Q	HOOK	0.735	0.735	0.7054	0.7129	-0.0224	239,280	443	0.7091	0.7209
2024-03-19	Q	HOOK	0.702	0.737	0.7003	0.7353	0.0173	494,025	660	0.7141	0.7398
2024-03-18	Q	HOOK	0.7195	0.7198	0.68	0.718	-0.001	395,231	633	0.7011	0.7059
2024-03-15	Q	HOOK	0.6831	0.73	0.6811	0.719	0.0316	484,695	622	0.71	0.75
2024-03-14	Q	HOOK	0.7313	0.7399	0.6631	0.6874	-0.0541	529,894	677	0.6755	0.7049
2024-03-13	Q	HOOK	0.7424	0.7498	0.7107	0.7415	0.0065	435,884	512	0.7253	0.75
2024-03-12	Q	HOOK	0.79	0.795	0.71	0.735	-0.0544	629,348	742	0.721	0.7599
2024-03-11	Q	HOOK	0.781	0.7905	0.7506	0.7894	0.0283	317,560	486	0.77	0.795
2024-03-08	Q	HOOK	0.7769	0.795	0.75	0.7611	-0.0158	514,379	423	0.75	0.795
2024-03-07	Q	HOOK	0.7958	0.8199	0.771	0.7769	-0.0081	427,957	483	0.75	0.80
2024-03-06	Q	HOOK	0.82	0.82	0.781	0.785	-0.0111	257,145	387	0.78	0.82
2024-03-05	Q	HOOK	0.79	0.809	0.75	0.7961	-0.0129	383,800	430	0.783	7.20
2024-03-04	Q	HOOK	0.80	0.8399	0.78	0.809	0.0389	731,574	649	0.7701	0.81
2024-03-01	Q	HOOK	0.795	0.80	0.7531	0.7651	-0.0029	304,185	361	0.6936	0.79
2024-02-29	Q	HOOK	0.805	0.85	0.7408	0.768	-0.032	658,412	710	0.70	0.82
2024-02-28	Q	HOOK	0.70	0.85	0.688	0.80	0.1157	1,770,078	1,392	0.731	0.81
2024-02-27	Q	HOOK	0.6551	0.699	0.64	0.6843	0.0184	705,765	768	0.65	4.85
2024-02-26	Q	HOOK	0.638	0.6774	0.638	0.6659	0.0258	935,950	620	0.63	0.6658
2024-02-23	Q	HOOK	0.64	0.6559	0.6105	0.6401	-0.0159	738,736	959	0.637	0.6479
2024-02-22	Q	HOOK	0.6577	0.6699	0.6319	0.656	-0.0017	426,718	581	0.63	0.67
2024-02-21	Q	HOOK	0.6428	0.6949	0.631	0.6577	-0.0073	448,739	632	0.63	4.85
2024-02-20	Q	HOOK	0.662	0.6701	0.64	0.665	0.004	696,550	785	0.6529	0.68
2024-02-19	Q	HOOK	0.6628	0.6703	0.64	0.661	0.001	0	0	0.6501	0.67
2024-02-16	Q	HOOK	0.6628	0.6703	0.64	0.661	0.001	382,726	686	0.6501	0.67
2024-02-15	Q	HOOK	0.665	0.6849	0.6546	0.66	-0.005	662,607	608	0.655	6.00
2024-02-14	Q	HOOK	0.631	0.70	0.631	0.665	0.026	443,264	868	0.6316	7.20
2024-02-13	Q	HOOK	0.68	0.68	0.60	0.639	-0.027	687,193	578	0.61	0.6775
2024-02-12	Q	HOOK	0.68	0.6899	0.663	0.666	-0.0106	545,550	878	0.665	0.70
2024-02-09	Q	HOOK	0.6701	0.677	0.6513	0.6766	0.01	429,038	632	0.66	7.20
2024-02-08	Q	HOOK	0.68	0.68	0.66	0.6666	-0.0074	233,274	476	0.6602	0.69
2024-02-07	Q	HOOK	0.695	0.695	0.6602	0.674	0.004	280,682	482	0.6601	0.70
2024-02-06	Q	HOOK	0.66	0.6988	0.64	0.67	0.035	303,491	494	0.6509	7.20
2024-02-05	Q	HOOK	0.6831	0.6831	0.63	0.635	-0.045	463,115	586	0.6311	2.82
2024-02-02	Q	HOOK	0.645	0.685	0.63	0.68	0.0399	555,021	780	0.63	0.71
2024-02-01	Q	HOOK	0.6211	0.6473	0.6211	0.6401	0.019	257,362	346	0.6379	0.6406
2024-01-31	Q	HOOK	0.6123	0.6437	0.60	0.6211	0.0088	317,014	428	0.60	6.00
2024-01-30	Q	HOOK	0.606	0.64	0.606	0.6123	-0.0177	495,606	637	0.612	6.00
2024-01-29	Q	HOOK	0.6419	0.6466	0.5789	0.63	-0.0708	2,404,846	2,071	0.6203	0.72