Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	USMT				3.15				3.11	3.20
2024-05-16	Q	USMT	3.15	3.15	3.15	3.15	-0.03	158	4	3.12	3.20
2024-05-15	Q	USMT	3.18	3.18	3.18	3.18		118	4	3.11	3.15
2024-05-14	Q	USMT				3.18				3.11	3.15
2024-05-13	Q	USMT	3.18	3.18	3.18	3.18		129	6	3.11	3.15
2024-05-10	Q	USMT	3.14	3.25	3.14	3.18	0.10	329,625	17	3.11	3.20
2024-05-09	Q	USMT	3.08	3.08	3.08	3.08		50	1	3.05	3.14
2024-05-08	Q	USMT	3.10	3.12	3.08	3.08	-0.04	510	6	3.02	3.14
2024-05-07	Q	USMT	3.12	3.12	3.12	3.12		45	2	3.08	3.20
2024-05-06	Q	USMT	3.12	3.12	3.12	3.12		195	4	3.02	3.15
2024-05-03	Q	USMT	3.14	3.14	3.12	3.12	-0.02	276	6	3.02	3.15
2024-05-02	Q	USMT	3.14	3.14	3.14	3.14		104	9	3.02	3.15
2024-05-01	Q	USMT	3.14	3.14	3.14	3.14		45	2	3.02	3.15
2024-04-30	Q	USMT	3.14	3.14	3.14	3.14	0.12	130	2	3.01	3.15
2024-04-29	Q	USMT	3.12	3.12	3.02	3.02	-0.13	3,350	10	3.01	3.15
2024-04-26	Q	USMT	3.15	3.15	3.15	3.15	0.03	5,071	4	3.12	3.22
2024-04-25	Q	USMT	3.12	3.12	3.12	3.12		59	3	3.12	3.22
2024-04-24	Q	USMT	3.12	3.12	3.12	3.12		110	5	3.12	3.22
2024-04-23	Q	USMT	3.12	3.12	3.12	3.12	-0.10	7,773	5	3.12	3.22
2024-04-22	Q	USMT	3.23	3.23	3.22	3.22	-0.05	503	6	3.12	3.25
2024-04-19	Q	USMT	3.27	3.27	3.27	3.27		44	3	3.23	3.32
2024-04-18	Q	USMT	3.27	3.27	3.27	3.27	-0.03	215	7	3.23	3.32
2024-04-17	Q	USMT				3.30				3.24	3.32
2024-04-16	Q	USMT	3.30	3.30	3.30	3.30		11	1	3.24	3.32
2024-04-15	Q	USMT	3.30	3.30	3.30	3.30		21	2	3.24	3.32
2024-04-12	Q	USMT	3.30	3.30	3.30	3.30	0.03	1,504	4	3.23	3.32
2024-04-11	Q	USMT	3.27	3.27	3.27	3.27		65	2	3.23	3.30
2024-04-10	Q	USMT	3.27	3.27	3.27	3.27	-0.03	15,023	4	3.23	3.30
2024-04-09	Q	USMT	3.30	3.30	3.30	3.30		123	3	3.23	3.30
2024-04-08	Q	USMT				3.30				3.23	3.30
2024-04-05	Q	USMT	3.30	3.30	3.30	3.30		10	1	3.23	3.30
2024-04-04	Q	USMT	3.30	3.30	3.30	3.30		4	1	3.23	3.30
2024-04-03	Q	USMT				3.30				3.22	3.30
2024-04-02	Q	USMT				3.30				3.22	3.30
2024-04-01	Q	USMT				3.30				3.23	3.30
2024-03-29	Q	USMT	3.25	3.30	3.25	3.30	0.05	0	0
2024-03-28	Q	USMT	3.25	3.30	3.25	3.30	0.05	1,470	8	3.23	3.30
2024-03-27	Q	USMT				3.25				3.23	3.30
2024-03-26	Q	USMT	3.25	3.25	3.25	3.25		500	1	3.23	3.30
2024-03-25	Q	USMT	3.25	3.25	3.25	3.25		3,076	1	3.22	3.30
2024-03-22	Q	USMT	3.28	3.28	3.25	3.25	-0.035	2,035	7	3.22	3.30
2024-03-21	Q	USMT	3.30	3.30	3.28	3.285	-0.015	1,847	7	3.28	3.30
2024-03-20	Q	USMT	3.30	3.30	3.30	3.30		400	1	3.28	3.32
2024-03-19	Q	USMT				3.30				3.28	3.32
2024-03-18	Q	USMT				3.30				3.28	3.32
2024-03-15	Q	USMT				3.30				3.28	3.32
2024-03-14	Q	USMT	3.28	3.30	3.28	3.30	0.02	1,958	2	3.28	3.32
2024-03-13	Q	USMT				3.28				3.28	3.32
2024-03-12	Q	USMT				3.28				3.28	3.32
2024-03-11	Q	USMT				3.28				3.28	3.32
2024-03-08	Q	USMT	3.28	3.28	3.28	3.28	0.03	2,000	1	3.28	3.32
2024-03-07	Q	USMT	3.25	3.25	3.25	3.25		500	1	3.25	3.32
2024-03-06	Q	USMT	3.2501	3.2501	3.25	3.25	0.03	4,366	2	3.25	3.33
2024-03-05	Q	USMT	3.25	3.25	3.25	3.25		5	1	3.25	3.34
2024-03-04	Q	USMT	3.295	3.295	3.25	3.25	-0.07	20,310	6	3.25	3.34
2024-03-01	Q	USMT	3.30	3.32	3.30	3.32	0.02	11,309	10	3.26	3.34
2024-02-29	Q	USMT	3.30	3.32	3.30	3.30		1,145	5	3.26	3.32
2024-02-28	Q	USMT	3.33	3.33	3.30	3.30		322	4	3.26	3.32
2024-02-27	Q	USMT	3.33	3.33	3.30	3.30	-0.03	1,435	8	3.26	3.34
2024-02-26	Q	USMT	3.324	3.33	3.324	3.33		400	3	3.27	3.33
2024-02-23	Q	USMT	3.25	3.33	3.25	3.33	0.08	12,908	24	3.27	3.34
2024-02-22	Q	USMT				3.25				3.25	3.32
2024-02-21	Q	USMT	3.30	3.32	3.25	3.25	-0.05	5,665	6	3.25	3.32
2024-02-20	Q	USMT	3.30	3.30	3.30	3.30		146	5	3.25	3.30