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	HOUR	1.21	1.21	0.9924	1.09	-0.075	128,774	363	1.01	1.10
2024-05-03	Q	HOUR	1.01	1.22	1.01	1.18	0.11	53,803	82	1.08	1.24
2024-05-02	Q	HOUR	1.005	1.0352	1.00	1.0352	0.0252	2,166	22	0.98	1.17
2024-05-01	Q	HOUR	1.01	1.03	0.994	1.01	-0.03	8,706	23	0.9054	1.10
2024-04-30	Q	HOUR	1.085	1.085	1.03	1.03	0.055	545	19	0.91	1.09
2024-04-29	Q	HOUR	1.1299	1.1299	0.99	1.03	-0.04	4,470	47	0.96	1.10
2024-04-26	Q	HOUR	1.06	1.14	0.99	1.07	-0.02	19,574	68	0.99	1.14
2024-04-25	Q	HOUR	1.07	1.07	1.06	1.06	-0.05	889	22	1.06	2.78
2024-04-24	Q	HOUR	1.11	1.12	1.0611	1.12	0.03	3,410	24	1.02	1.35
2024-04-23	Q	HOUR	1.091	1.12	1.09	1.09		4,371	28	0.9969	3.25
2024-04-22	Q	HOUR	1.09	1.09	1.09	1.09	0.03	618	18	1.09	1.59
2024-04-19	Q	HOUR	1.06	1.105	1.06	1.09	-0.02	7,133	19	1.02	2.75
2024-04-18	Q	HOUR	1.06	1.1499	1.05	1.13	0.02	4,554	25	0.95	1.24
2024-04-17	Q	HOUR	1.09	1.20	1.04	1.11	-0.04	51,855	114	1.02	3.48
2024-04-16	Q	HOUR	1.24	1.25	1.03	1.125	-0.01	31,756	143	1.02	1.74
2024-04-15	Q	HOUR	1.08	1.08	1.0453	1.0587	-0.0513	2,419	19	1.02	2.18
2024-04-12	Q	HOUR	1.04	1.17	1.04	1.1008	-0.0892	19,025	45	1.02	1.21
2024-04-11	Q	HOUR	1.2088	1.2397	1.0801	1.18	-0.0198	18,832	70	0.942	2.85
2024-04-10	Q	HOUR	1.2342	1.25	1.16	1.2481	0.0881	8,451	58	1.08	1.25
2024-04-09	Q	HOUR	1.005	1.21	0.9679	1.21	0.17	74,346	283	1.13	2.14
2024-04-08	Q	HOUR	1.01	1.0895	0.97	1.01	0.01	34,603	113	1.00	1.08
2024-04-05	Q	HOUR	1.00	1.03	0.90	0.97	-0.03	12,871	79	0.96	1.40
2024-04-04	Q	HOUR	1.04	1.07	0.9664	1.00	-0.08	24,949	76	0.90	1.36
2024-04-03	Q	HOUR	1.085	1.1016	1.03	1.075	-0.025	11,362	46	1.04	2.50
2024-04-02	Q	HOUR	1.11	1.14	1.06	1.10	-0.07	11,215	69	1.03	2.48
2024-04-01	Q	HOUR	1.14	1.1757	1.101	1.17	0.04	33,396	83	1.10	1.21
2024-03-29	Q	HOUR	1.20	1.2399	1.05	1.13	-0.10	0	0	1.08	1.18
2024-03-28	Q	HOUR	1.20	1.2399	1.05	1.13	-0.10	49,102	176	1.08	1.18
2024-03-27	Q	HOUR	1.39	1.40	1.22	1.23	-0.21	66,255	189	1.20	1.24
2024-03-26	Q	HOUR	1.49	1.53	1.28	1.46	-0.06	124,702	236	1.39	1.48
2024-03-25	Q	HOUR	1.32	1.79	1.32	1.5399	0.1599	734,141	1,684	1.53	1.73
2024-03-22	Q	HOUR	1.28	1.40	1.26	1.38	0.068	41,973	82	1.28	3.98
2024-03-21	Q	HOUR	1.2802	1.34	1.28	1.28	-0.0095	12,931	70	1.28	1.49
2024-03-20	Q	HOUR	1.35	1.36	1.2701	1.30	0.01	20,389	65	1.28	1.44
2024-03-19	Q	HOUR	1.36	1.36	1.29	1.32	0.03	3,110	15	1.28	1.62
2024-03-18	Q	HOUR	1.2949	1.3699	1.29	1.29	0.0581	8,979	39	1.28	2.50
2024-03-15	Q	HOUR	1.36	1.36	1.27	1.27	-0.07	640	15	1.20	1.37
2024-03-14	Q	HOUR	1.2361	1.31	1.2361	1.30	-0.01	1,935	31	1.29	1.37
2024-03-13	Q	HOUR	1.2001	1.37	1.2001	1.32	0.0099	22,046	54	1.30	1.44
2024-03-12	Q	HOUR	1.35	1.3999	1.2001	1.31	-0.06	3,599	42	1.28	1.50
2024-03-11	Q	HOUR	1.29	1.38	1.13	1.31	-0.06	27,085	83	1.28	1.44
2024-03-08	Q	HOUR	1.3102	1.40	1.3102	1.355	0.045	10,053	50	1.18	2.50
2024-03-07	Q	HOUR	1.40	1.40	1.28	1.31		1,973	36	1.28	3.00
2024-03-06	Q	HOUR	1.3132	1.4499	1.25	1.35	-0.07	21,445	73	1.00	4.00
2024-03-05	Q	HOUR	1.29	1.4021	1.29	1.39	-0.05	1,736	27	1.28	13.43
2024-03-04	Q	HOUR	1.45	1.45	1.346	1.43	0.05	19,796	67	1.21	1.44
2024-03-01	Q	HOUR	1.30	1.40	1.23	1.40	0.07	11,939	48	0.91	1.43
2024-02-29	Q	HOUR	1.299	1.36	1.20	1.33	0.01	10,714	47	1.30	1.43
2024-02-28	Q	HOUR	1.25	1.36	1.20	1.34	0.09	44,373	108	1.30	1.38
2024-02-27	Q	HOUR	1.26	1.26	1.1869	1.25	0.01	3,320	22	1.18	5.18
2024-02-26	Q	HOUR	1.20	1.25	1.163	1.24	0.05	14,902	60	1.17	1.38
2024-02-23	Q	HOUR	1.26	1.39	0.981	1.20	-0.23	241,583	483	1.05	1.23
2024-02-22	Q	HOUR	1.3224	1.4438	1.302	1.33	-0.13	7,633	48	1.30	1.53
2024-02-21	Q	HOUR	1.479	1.479	1.43	1.46	-0.06	3,204	39	1.38	1.68
2024-02-20	Q	HOUR	1.45	1.52	1.367	1.51	0.04	11,579	64	1.44	1.52
2024-02-19	Q	HOUR	1.40	1.60	1.3314	1.43	0.08	0	0	1.37	1.60
2024-02-16	Q	HOUR	1.40	1.60	1.3314	1.43	0.08	37,420	193	1.37	1.60
2024-02-15	Q	HOUR	1.37	1.52	1.3015	1.425	-0.035	39,761	148	1.29	1.42
2024-02-14	Q	HOUR	1.2898	2.1981	1.23	1.46	0.24	818,461	1,682	1.37	1.52
2024-02-13	Q	HOUR	1.25	1.2881	1.21	1.2881	0.0081	10,373	26	1.20	1.29
2024-02-12	Q	HOUR	1.2996	1.30	1.19	1.30	-0.01	24,005	86	1.20	1.30
2024-02-09	Q	HOUR	1.2799	1.2952	1.2799	1.2952	0.0452	3,550	22	1.24	2.96
2024-02-08	Q	HOUR	1.26	1.28	1.26	1.2616	0.0016	3,564	23	1.24	4.00
2024-02-07	Q	HOUR	1.26	1.2836	1.25	1.26	-0.04	3,831	28	1.15	5.00