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	PET	2.30	2.30	2.215	2.27	0.01	48,489	106	2.22	2.34
2024-05-02	Q	PET	2.215	2.27	2.21	2.255	0.035	14,478	65	1.71	2.33
2024-05-01	Q	PET	2.21	2.26	2.17	2.22	-0.01	6,551	37	1.93	2.25
2024-04-30	Q	PET	2.265	2.27	2.235	2.235	-0.035	2,552	45	1.93	2.34
2024-04-29	Q	PET	2.24	2.32	2.1763	2.265	-0.005	66,922	155	2.04	2.38
2024-04-26	Q	PET	2.25	2.3299	2.21	2.27	0.07	206,937	235	1.97	2.32
2024-04-25	Q	PET	2.22	2.25	2.15	2.20	-0.03	21,361	89	2.10	2.47
2024-04-24	Q	PET	2.20	2.27	2.15	2.23	0.04	61,911	100	2.15	2.28
2024-04-23	Q	PET	2.128	2.17	2.1001	2.16	0.13	26,578	67	1.55	2.25
2024-04-22	Q	PET	2.14	2.14	2.04	2.04	-0.04	9,349	43	1.86	2.24
2024-04-19	Q	PET	2.05	2.16	2.02	2.11	0.03	39,534	138	1.86	2.34
2024-04-18	Q	PET	2.11	2.11	2.07	2.08	-0.04	24,419	170	1.86	2.20
2024-04-17	Q	PET	2.10	2.17	2.04	2.12	0.05	76,996	248	1.65	2.17
2024-04-16	Q	PET	2.07	2.08	2.03	2.07	0.01	27,407	89	1.71	2.09
2024-04-15	Q	PET	2.10	2.11	2.0602	2.08	0.01	10,954	53	2.06	2.72
2024-04-12	Q	PET	2.11	2.13	2.07	2.09	-0.03	5,721	37	2.06	2.11
2024-04-11	Q	PET	2.10	2.13	2.08	2.11	0.01	8,567	94	2.06	2.21
2024-04-10	Q	PET	2.0834	2.14	2.0367	2.07	-0.03	24,983	85	1.88	2.21
2024-04-09	Q	PET	2.15	2.19	1.86	2.10	-0.05	107,273	360	1.87	2.34
2024-04-08	Q	PET	2.11	2.19	2.07	2.16	0.04	40,969	271	2.11	2.16
2024-04-05	Q	PET	1.98	2.12	1.98	2.11	0.10	28,451	150	2.06	2.49
2024-04-04	Q	PET	2.01	2.04	1.98	2.01	-0.03	25,421	171	1.98	2.22
2024-04-03	Q	PET	1.98	2.08	1.98	2.04	0.03	34,462	180	1.99	3.40
2024-04-02	Q	PET	1.97	2.03	1.94	2.01	0.02	43,298	215	1.98	2.32
2024-04-01	Q	PET	1.98	2.00	1.95	1.97	-0.01	79,101	207	1.86	2.05
2024-03-29	Q	PET	1.95	2.02	1.95	1.98	0.04	0	0	1.72	2.02
2024-03-28	Q	PET	1.95	2.02	1.95	1.98	0.04	38,134	175	1.72	2.02
2024-03-27	Q	PET	1.91	1.95	1.90	1.92	0.01	54,852	183	1.86	2.13
2024-03-26	Q	PET	1.8902	1.9399	1.89	1.91	-0.02	15,120	137	1.86	1.96
2024-03-25	Q	PET	1.99	1.99	1.87	1.93	-0.07	111,335	352	1.90	2.29
2024-03-22	Q	PET	1.9701	2.0015	1.92	2.00		29,959	150	1.86	2.45
2024-03-21	Q	PET	1.98	2.041	1.9701	2.00	0.03	67,739	226	1.74	2.24
2024-03-20	Q	PET	1.97	2.00	1.90	1.97	-0.04	23,436	301	1.83	2.29
2024-03-19	Q	PET	2.04	2.04	1.82	2.01	-0.04	118,005	497	1.70	2.12
2024-03-18	Q	PET	2.05	2.05	1.92	2.05	0.01	14,520	84	1.92	2.19
2024-03-15	Q	PET	2.09	2.09	1.985	2.04	-0.04	40,244	165	1.71	2.27
2024-03-14	Q	PET	2.10	2.10	1.96	2.08	-0.02	33,510	140	1.65	2.14
2024-03-13	Q	PET	2.09	2.1213	1.88	2.10	0.04	58,542	180	1.91	2.29
2024-03-12	Q	PET	2.20	2.20	2.06	2.06	-0.08	90,622	294	1.71	2.25
2024-03-11	Q	PET	2.17	2.20	2.06	2.14	-0.06	20,604	134	1.71	2.17
2024-03-08	Q	PET	2.15	2.2499	2.15	2.20	0.05	47,966	118	1.97	2.24
2024-03-07	Q	PET	2.1501	2.1501	2.10	2.15	0.01	26,867	102	1.95	2.48
2024-03-06	Q	PET	2.10	2.185	2.0601	2.14	0.01	32,927	119	1.93	2.48
2024-03-05	Q	PET	2.12	2.16	2.03	2.13	-0.07	235,668	288	2.02	2.49
2024-03-04	Q	PET	2.10	2.2499	2.09	2.20	0.16	137,233	231	2.10	2.22
2024-03-01	Q	PET	2.00	2.048	1.99	2.048	0.048	185,882	262	2.04	2.23
2024-02-29	Q	PET	1.97	2.035	1.97	2.00	0.02	121,676	131	1.90	2.43
2024-02-28	Q	PET	1.95	2.0605	1.95	2.00		339,747	267	1.75	2.03
2024-02-27	Q	PET	2.06	2.10	1.99	2.00	-0.03	112,604	197	1.71	2.03
2024-02-26	Q	PET	1.91	2.089	1.91	2.05	0.10	51,447	213	1.71	2.21
2024-02-23	Q	PET	1.97	2.008	1.92	1.95	-0.07	51,758	163	1.71	2.08
2024-02-22	Q	PET	2.10	2.10	1.9741	2.02	-0.08	94,471	173	1.81	2.19
2024-02-21	Q	PET	2.11	2.15	2.05	2.10	-0.10	92,160	194	1.81	2.29
2024-02-20	Q	PET	2.15	2.24	2.02	2.20	-0.02	311,273	551	1.81	2.29
2024-02-19	Q	PET	2.13	2.27	2.13	2.22	0.03	0	0	2.21	2.32
2024-02-16	Q	PET	2.13	2.27	2.13	2.22	0.03	69,591	266	2.21	2.32
2024-02-15	Q	PET	2.25	2.30	1.82	2.19	0.14	447,628	1,468	1.91	2.80
2024-02-14	Q	PET	2.10	2.145	1.95	2.05	-0.07	140,825	480	2.02	2.13
2024-02-13	Q	PET	2.13	2.1363	2.02	2.12	-0.02	73,176	261	2.09	2.24
2024-02-12	Q	PET	2.01	2.12	2.00	2.11	0.13	125,003	298	1.97	2.25
2024-02-09	Q	PET	1.87	1.988	1.825	1.98	0.13	42,616	114	1.95	2.20
2024-02-08	Q	PET	1.89	1.89	1.83	1.85	-0.01	13,216	59	1.82	2.10
2024-02-07	Q	PET	1.9224	1.9224	1.845	1.86	0.02	55,765	167	1.75	2.17
2024-02-06	Q	PET	1.89	1.90	1.81	1.85	0.02	21,825	107	1.81	1.99
2024-02-05	Q	PET	1.96	1.9899	1.83	1.83	-0.15	53,228	143	1.57	2.18