Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OLB	0.4966	0.62	0.453	0.47	-0.0001	989,610	1,988	0.4285	0.521
2024-05-02	Q	OLB	0.4401	0.77	0.405	0.4896	0.0515	2,877,807	4,086	0.504	0.6295
2024-05-01	Q	OLB	0.43	0.4994	0.3817	0.435	-0.014	101,063	174	0.3384	0.44
2024-04-30	Q	OLB	0.4673	0.5199	0.35	0.449	-0.0178	399,452	423	0.3668	0.4872
2024-04-29	Q	OLB	0.3504	0.48	0.33	0.4768	0.1239	600,834	660	0.4116	0.475
2024-04-26	Q	OLB	0.302	0.3612	0.2983	0.3612	0.0447	199,424	226	0.30	0.3744
2024-04-25	Q	OLB	0.29	0.3428	0.288	0.3012	-0.0008	140,730	209	0.2985	0.3365
2024-04-24	Q	OLB	0.3172	0.32	0.2905	0.302	-0.025	121,532	337	0.28	0.42
2024-04-23	Q	OLB	0.2896	0.33	0.2839	0.327	0.017	378,523	478	0.293	0.3548
2024-04-22	Q	OLB	0.39	0.398	0.2998	0.3113	-0.0326	3,209,819	1,783	0.304	0.3419
2024-04-19	Q	OLB	0.3802	0.39	0.3137	0.33	-0.058	1,513,293	1,288	0.3819	0.4602
2024-04-18	Q	OLB	0.423	0.423	0.388	0.388	-0.0401	51,720	112	0.38	0.5044
2024-04-17	Q	OLB	0.4011	0.4405	0.4011	0.4281	0.0279	16,929	71	0.40	0.4991
2024-04-16	Q	OLB	0.45	0.489	0.35	0.4002	-0.0598	132,382	188	0.20	0.4498
2024-04-15	Q	OLB	0.5512	0.575	0.45	0.48	-0.0741	328,790	214	0.4299	0.4999
2024-04-12	Q	OLB	0.606	0.6098	0.5569	0.5569	-0.0131	17,933	57	0.5511	0.61
2024-04-11	Q	OLB	0.5721	0.59	0.5569	0.5701	-0.0269	43,015	64	0.5214	0.65
2024-04-10	Q	OLB	0.59	0.59	0.573	0.5762	-0.0099	7,007	46	0.574	0.856
2024-04-09	Q	OLB	0.5711	0.5899	0.5711	0.5815	0.0099	4,907	19	0.5093	0.6621
2024-04-08	Q	OLB	0.5774	0.5899	0.5543	0.571	-0.016	20,489	51	0.5511	0.62
2024-04-05	Q	OLB	0.5776	0.5999	0.5512	0.5674	0.0048	30,715	57	0.5195	0.62
2024-04-04	Q	OLB	0.62	0.62	0.5725	0.5727	-0.0273	82,353	118	0.5238	0.62
2024-04-03	Q	OLB	0.59	0.62	0.57	0.60	0.0099	38,383	85	0.504	0.6621
2024-04-02	Q	OLB	0.58	0.599	0.58	0.5901	-0.0157	37,289	88	0.57	0.6195
2024-04-01	Q	OLB	0.6025	0.6199	0.58	0.593	0.0219	45,707	90	0.5511	0.6195
2024-03-29	Q	OLB	0.5871	0.5998	0.571	0.5711	-0.021	0	0	0.5511	0.62
2024-03-28	Q	OLB	0.5871	0.5998	0.571	0.5711	-0.021	25,968	88	0.5511	0.62
2024-03-27	Q	OLB	0.60	0.62	0.581	0.581	-0.0202	26,220	96	0.504	0.63
2024-03-26	Q	OLB	0.6001	0.62	0.60	0.6011	-0.0055	16,878	44	0.60	0.65
2024-03-25	Q	OLB	0.6176	0.62	0.582	0.60	-0.0062	42,294	98	0.60	0.7055
2024-03-22	Q	OLB	0.6715	0.6715	0.582	0.6062	-0.0469	77,548	114	0.5488	0.70
2024-03-21	Q	OLB	0.6602	0.69	0.63	0.6531	-0.027	32,894	94	0.60	0.665
2024-03-20	Q	OLB	0.656	0.69	0.6551	0.6551		5,834	28	0.6502	0.7295
2024-03-19	Q	OLB	0.6416	0.7079	0.6415	0.6551	0.0015	30,399	93	0.6005	0.70
2024-03-18	Q	OLB	0.6651	0.71	0.625	0.6394	-0.0257	20,427	138	0.6003	6.09
2024-03-15	Q	OLB	0.651	0.6801	0.651	0.6651	0.0051	8,324	56	0.66	0.7375
2024-03-14	Q	OLB	0.67	0.699	0.6505	0.66	-0.0161	13,421	77	0.651	0.7375
2024-03-13	Q	OLB	0.707	0.7096	0.6687	0.67	-0.0556	24,414	92	0.6687	0.77
2024-03-12	Q	OLB	0.705	0.7238	0.705	0.707	-0.003	26,216	83	0.651	0.78
2024-03-11	Q	OLB	0.7011	0.74	0.70	0.71	-0.0054	28,856	82	0.60	0.8032
2024-03-08	Q	OLB	0.6899	0.739	0.6751	0.7011	0.0205	13,241	66	0.68	0.8792
2024-03-07	Q	OLB	0.685	0.725	0.6718	0.6718	-0.0274	18,431	90	0.6311	0.77
2024-03-06	Q	OLB	0.66	0.7556	0.6505	0.7001	0.0401	71,295	191	0.685	0.8249
2024-03-05	Q	OLB	0.6851	0.75	0.66	0.66	-0.039	27,898	126	0.66	0.8684
2024-03-04	Q	OLB	0.71	0.74	0.671	0.6833	-0.0228	42,869	125	0.6842	0.79
2024-03-01	Q	OLB	0.7431	0.77	0.7061	0.7061	0.0001	13,946	63	0.7065	2.81
2024-02-29	Q	OLB	0.7311	0.76	0.7001	0.706	-0.0439	42,671	109	0.701	0.995
2024-02-28	Q	OLB	0.74	0.78	0.70	0.7389	0.0228	96,333	133	0.70	0.77
2024-02-27	Q	OLB	0.75	0.75	0.7138	0.7161	-0.0189	32,353	118	0.6493	0.8141
2024-02-26	Q	OLB	0.72	0.75	0.7101	0.711	-0.019	22,703	84	0.711	0.8269
2024-02-23	Q	OLB	0.74	0.74	0.70	0.7101	-0.0212	5,833	40	0.7101	0.73
2024-02-22	Q	OLB	0.70	0.78	0.70	0.7102	-0.0206	20,646	121	0.7102	0.76
2024-02-21	Q	OLB	0.7311	0.7415	0.71	0.7185	-0.0265	45,156	89	0.715	0.8936
2024-02-20	Q	OLB	0.7711	0.7711	0.74	0.74	-0.0212	39,167	98	0.73	0.814
2024-02-19	Q	OLB	0.77	0.8085	0.76	0.7711	-0.0043	0	0	0.77	0.95
2024-02-16	Q	OLB	0.77	0.8085	0.76	0.7711	-0.0043	23,109	62	0.77	0.95
2024-02-15	Q	OLB	0.80	0.82	0.76	0.76	-0.02	35,570	71	0.6676	0.82
2024-02-14	Q	OLB	0.79	0.79	0.761	0.7851	0.0145	35,752	56	0.7225	0.8299
2024-02-13	Q	OLB	0.7711	0.7811	0.73	0.73	-0.0411	11,949	57	0.73	0.8285
2024-02-12	Q	OLB	0.77	0.80	0.75	0.7711	-0.0062	30,413	141	0.7711	0.80
2024-02-09	Q	OLB	0.813	0.819	0.71	0.7628	-0.0042	23,785	70	0.75	0.95
2024-02-08	Q	OLB	0.73	0.80	0.71	0.75	-0.016	52,118	84	0.6402	0.8575
2024-02-07	Q	OLB	0.754	0.7664	0.7473	0.7473	0.0173	17,923	42	0.72	0.9226
2024-02-06	Q	OLB	0.7611	0.77	0.73	0.73	-0.078	49,299	61	0.6676	0.80
2024-02-05	Q	OLB	0.7711	0.7711	0.75	0.76	-0.0188	18,231	58	0.6951	0.8684