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	STRR	0.9199	0.93	0.9001	0.9299	0.0249	4,901	84	0.90	0.93
2024-05-07	Q	STRR	0.90	0.94	0.90	0.90	-0.02	36,208	103	0.8231	0.93
2024-05-06	Q	STRR	0.92	0.93	0.90	0.92	0.02	11,806	96	0.86	0.943
2024-05-03	Q	STRR	0.90	0.94	0.89	0.90		19,615	65	0.86	0.943
2024-05-02	Q	STRR	0.903	0.92	0.89	0.9151	0.0029	8,888	53	0.86	1.00
2024-05-01	Q	STRR	0.92	0.93	0.90	0.9189	-0.0104	11,758	25	0.86	0.93
2024-04-30	Q	STRR	0.94	0.94	0.86	0.9104	-0.0187	102,912	116	0.865	0.943
2024-04-29	Q	STRR	0.9001	0.9309	0.89	0.9309	0.012	27,505	114	0.90	0.943
2024-04-26	Q	STRR	0.8897	0.92	0.8517	0.90	0.0001	38,645	88	0.86	1.00
2024-04-25	Q	STRR	0.92	0.92	0.87	0.8781	0.0131	8,229	60	0.856	0.95
2024-04-24	Q	STRR	0.861	0.8999	0.856	0.865	-0.034	23,082	82	0.8301	1.02
2024-04-23	Q	STRR	0.8894	0.91	0.88	0.8855	0.0145	22,026	98	0.8301	1.68
2024-04-22	Q	STRR	0.855	0.8896	0.855	0.871	0.0265	22,644	86	0.82	1.13
2024-04-19	Q	STRR	0.879	0.8895	0.863	0.863	0.004	8,957	57	0.84	5.07
2024-04-18	Q	STRR	0.88	0.88	0.8505	0.8505	-0.0295	9,293	56	0.8501	0.88
2024-04-17	Q	STRR	0.88	0.88	0.8586	0.88	0.0051	4,722	14	0.82	0.88
2024-04-16	Q	STRR	0.8849	0.8896	0.87	0.875	-0.0093	21,374	48	0.8507	3.07
2024-04-15	Q	STRR	0.88	0.89	0.88	0.885	-0.005	16,507	47	0.86	3.60
2024-04-12	Q	STRR	0.90	0.90	0.8808	0.895	-0.0024	43,416	153	0.88	0.92
2024-04-11	Q	STRR	0.90	0.93	0.895	0.9075	-0.0082	12,800	57	0.90	0.94
2024-04-10	Q	STRR	0.95	0.95	0.895	0.93	-0.015	31,776	54	0.89	0.93
2024-04-09	Q	STRR	0.95	0.95	0.92	0.9201	-0.021	7,059	39	0.921	3.90
2024-04-08	Q	STRR	0.939	0.9499	0.939	0.949	0.029	11,579	46	0.921	0.96
2024-04-05	Q	STRR	0.93	0.94	0.91	0.92	-0.02	8,704	49	0.902	3.90
2024-04-04	Q	STRR	0.94	0.975	0.93	0.94		41,321	67	0.93	3.85
2024-04-03	Q	STRR	0.9143	0.94	0.9011	0.9301	0.0121	25,505	60	0.93	12.28
2024-04-02	Q	STRR	0.92	0.9204	0.90	0.9179	0.0099	21,551	71	0.90	12.28
2024-04-01	Q	STRR	0.8875	0.9297	0.8875	0.9163	0.0288	29,921	92	0.88	0.9164
2024-03-29	Q	STRR	0.88	0.90	0.88	0.8875	-0.0075	0	0	0.852	0.8999
2024-03-28	Q	STRR	0.88	0.90	0.88	0.8875	-0.0075	11,890	66	0.852	0.8999
2024-03-27	Q	STRR	0.872	0.90	0.82	0.895	-0.0036	58,134	97	0.852	0.895
2024-03-26	Q	STRR	0.91	0.91	0.8705	0.891	-0.019	51,607	51	0.872	0.91
2024-03-25	Q	STRR	0.90	0.9244	0.90	0.9101	-0.0099	80,724	101	0.91	12.28
2024-03-22	Q	STRR	0.9598	0.9598	0.75	0.92	0.03	81,678	155	0.70	0.93
2024-03-21	Q	STRR	0.913	0.913	0.89	0.89	0.0004	7,955	33	0.8601	0.94
2024-03-20	Q	STRR	0.87	0.9172	0.87	0.9172	0.0172	32,680	85	0.88	0.92
2024-03-19	Q	STRR	0.88	0.9196	0.88	0.90		7,909	81	0.89	0.9185
2024-03-18	Q	STRR	0.91	0.93	0.90	0.90	-0.01	6,939	69	0.89	1.76
2024-03-15	Q	STRR	0.85	0.9136	0.85	0.91		38,259	117	0.87	12.28
2024-03-14	Q	STRR	0.92	0.92	0.9001	0.91	0.0097	10,290	42	0.88	0.9503
2024-03-13	Q	STRR	0.871	0.9313	0.871	0.9101	0.03	13,317	103	0.88	0.9503
2024-03-12	Q	STRR	0.90	0.90	0.8801	0.8801	-0.0001	11,114	90	0.85	0.9794
2024-03-11	Q	STRR	0.90	0.93	0.88	0.8802	-0.0371	44,596	131	0.88	1.02
2024-03-08	Q	STRR	0.92	0.95	0.9007	0.91	-0.0201	17,636	57	0.90	1.02
2024-03-07	Q	STRR	0.93	0.949	0.93	0.9301	-0.0189	16,609	86	0.90	8.88
2024-03-06	Q	STRR	0.9302	0.9525	0.9302	0.9503	0.0022	6,673	30	0.1032	0.99
2024-03-05	Q	STRR	0.9201	0.97	0.9201	0.9481	-0.0009	3,512	36	0.8654	0.99
2024-03-04	Q	STRR	0.952	0.952	0.9049	0.93	-0.0201	79,361	130	0.88	0.975
2024-03-01	Q	STRR	0.95	0.9799	0.95	0.9799	0.0299	36,907	86	0.94	8.88
2024-02-29	Q	STRR	0.95	0.9799	0.95	0.95		28,877	79	0.947	1.04
2024-02-28	Q	STRR	0.95	0.9595	0.95	0.9595	0.0095	32,271	43	0.94	1.06
2024-02-27	Q	STRR	0.95	0.9699	0.95	0.95	-0.0097	28,520	54	0.92	3.85
2024-02-26	Q	STRR	0.9505	0.97	0.95	0.9502	-0.0198	20,867	76	0.94	5.00
2024-02-23	Q	STRR	0.9501	0.9525	0.9501	0.9504	-0.0045	8,727	40	0.94	0.98
2024-02-22	Q	STRR	0.97	0.9722	0.95	0.9525	0.0024	12,699	44	0.95	1.00
2024-02-21	Q	STRR	0.965	0.965	0.95	0.95	-0.0296	3,802	22	0.90	1.06
2024-02-20	Q	STRR	0.9501	0.98	0.9501	0.97	0.0091	22,859	40	0.9201	0.98
2024-02-19	Q	STRR	1.00	1.00	0.9501	0.9609	-0.0024	0	0	0.8738	1.20
2024-02-16	Q	STRR	1.00	1.00	0.9501	0.9609	-0.0024	5,225	34	0.8738	1.20
2024-02-15	Q	STRR	0.9802	0.9802	0.95	0.9799	-0.03	7,502	31	0.9201	3.85
2024-02-14	Q	STRR	0.9502	0.98	0.9502	0.98	0.0234	5,841	16	0.9504	1.20
2024-02-13	Q	STRR	0.95	0.97	0.95	0.9503	-0.0002	9,765	38	0.9201	1.04
2024-02-12	Q	STRR	0.95	0.9791	0.95	0.9505	-0.0195	32,161	47	0.94	1.04
2024-02-09	Q	STRR	0.97	0.9899	0.95	0.97	0.0144	37,118	78	0.9201	1.23