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	XTRAF	0.34	0.3771	0.34	0.36		66,309	42	0.2851	0.365
2024-05-16	Q	XTRAF	0.3438	0.36	0.3438	0.36	-0.0057	51,847	29	0.315	0.365
2024-05-15	Q	XTRAF	0.3519	0.366	0.3519	0.3657	0.0094	87,054	24	0.3438	0.414
2024-05-14	Q	XTRAF	0.36	0.3677	0.349642	0.3563	-0.0037	66,996	31	0.3438	0.414
2024-05-13	Q	XTRAF	0.363	0.39	0.355	0.36	-0.01676	94,041	46	0.3454	0.36
2024-05-10	Q	XTRAF	0.38	0.3997	0.3727	0.37676	0.01676	175,587	84	0.342	0.4999
2024-05-09	Q	XTRAF	0.36	0.3682	0.355	0.36	0.0052	58,453	26	0.3325	0.39
2024-05-08	Q	XTRAF	0.36265	0.3657	0.345	0.3548	-0.0052	71,736	32	0.3325	0.39
2024-05-07	Q	XTRAF	0.35	0.36955	0.35	0.36	0.0044	43,506	22	0.3325	0.39
2024-05-06	Q	XTRAF	0.38	0.38	0.3556	0.3556	-0.0094	108,368	32	0.3278	0.39
2024-05-03	Q	XTRAF	0.3534	0.3786	0.3534	0.365	0.0152	82,469	42	0.3278	0.4128
2024-05-02	Q	XTRAF	0.325	0.3498	0.325	0.3498	0.0309	109,105	35	0.323	0.359
2024-05-01	Q	XTRAF	0.3196	0.326	0.3154	0.3189	-0.0106	148,273	90	0.2966	0.359
2024-04-30	Q	XTRAF	0.359	0.359	0.3265	0.3295	-0.0185	262,835	61	0.2805	0.359
2024-04-29	Q	XTRAF	0.3499	0.35815	0.335	0.348	0.0112	856,618	190	0.3128	0.359
2024-04-26	Q	XTRAF	0.339	0.3392	0.326	0.3368	-0.00125	261,419	72	0.335	0.3392
2024-04-25	Q	XTRAF	0.34	0.34225	0.333	0.33805	-0.01135	240,769	75	0.2849	0.34
2024-04-24	Q	XTRAF	0.35	0.35575	0.3385	0.3494	-0.00455	89,917	60	0.339	0.3657
2024-04-23	Q	XTRAF	0.355025	0.35754	0.3517	0.35395	-0.00055	159,496	53	0.35	0.3657
2024-04-22	Q	XTRAF	0.3521	0.3597	0.3489	0.3545	-0.0065	180,602	66	0.3029	0.3657
2024-04-19	Q	XTRAF	0.3864	0.3864	0.3599	0.361	-0.00295	286,076	91	0.3521	0.3657
2024-04-18	Q	XTRAF	0.3801	0.415	0.33	0.36395	-0.06025	548,677	275	0.347	0.3864
2024-04-17	Q	XTRAF	0.454	0.454	0.411	0.4242	-0.0298	79,638	64	0.416	0.4367
2024-04-16	Q	XTRAF	0.4573	0.4573	0.4403	0.454	-0.006	158,660	55	0.4483	0.454
2024-04-15	Q	XTRAF	0.47	0.485	0.450512	0.46	-0.005	132,002	75	0.3879	0.4693
2024-04-12	Q	XTRAF	0.4975	0.4975	0.465	0.465	-0.0123	59,896	42	0.445	0.47
2024-04-11	Q	XTRAF	0.4727	0.52645	0.4727	0.4773	0.0031	687,314	177	0.445	0.524
2024-04-10	Q	XTRAF	0.452	0.47425	0.452	0.4742	0.0142	29,469	22	0.4465	0.4904
2024-04-09	Q	XTRAF	0.455	0.4725	0.4461	0.46	-0.004	109,062	67	0.435	0.467
2024-04-08	Q	XTRAF	0.495	0.495	0.455	0.464	-0.0089	40,225	44	0.455	0.475
2024-04-05	Q	XTRAF	0.48	0.4899	0.47	0.4729	-0.0073	42,189	31	0.4303	0.5462
2024-04-04	Q	XTRAF	0.5072	0.5072	0.4802	0.4802	-0.0238	159,654	64	0.48	0.49
2024-04-03	Q	XTRAF	0.50	0.51	0.50	0.504	0.004	29,670	24	0.475	0.51
2024-04-02	Q	XTRAF	0.52	0.52	0.50	0.50	-0.01307	63,604	54	0.50	0.51
2024-04-01	Q	XTRAF	0.535	0.535	0.51307	0.51307	-0.01818	49,089	34	0.51	0.5223
2024-03-29	Q	XTRAF	0.5232	0.53215	0.5156	0.53125	0.00825	0	0
2024-03-28	Q	XTRAF	0.5232	0.53215	0.5156	0.53125	0.00825	260,454	67	0.518	0.535
2024-03-27	Q	XTRAF	0.50954	0.523	0.4902	0.523	0.023	157,560	61	0.523	0.5232
2024-03-26	Q	XTRAF	0.4681	0.50	0.4621	0.50	0.035	211,639	71	0.47	0.552
2024-03-25	Q	XTRAF	0.4495	0.48	0.4495	0.465	-0.015	64,570	35	0.452	0.48
2024-03-22	Q	XTRAF	0.4783	0.494	0.4745	0.48	-0.0077	98,693	46	0.445	0.48
2024-03-21	Q	XTRAF	0.45	0.4952	0.45	0.4877	0.0237	124,139	68	0.4783	0.495
2024-03-20	Q	XTRAF	0.47	0.47	0.4541	0.464	-0.0024	109,059	63	0.45	0.479
2024-03-19	Q	XTRAF	0.4777	0.4949	0.4664	0.4664	-0.02105	138,030	114	0.4095	0.479
2024-03-18	Q	XTRAF	0.4861	0.4973	0.4799	0.48745	0.00015	32,915	30	0.476	0.5095
2024-03-15	Q	XTRAF	0.50	0.50	0.4801	0.4873	-0.0075	31,115	80	0.48	0.5095
2024-03-14	Q	XTRAF	0.4986	0.5045	0.488325	0.4948	-0.01	24,130	27	0.48	0.5095
2024-03-13	Q	XTRAF	0.48	0.5082	0.48	0.5048	-0.0004	89,063	35	0.4986	0.5173
2024-03-12	Q	XTRAF	0.5051	0.5137	0.4986	0.5052	0.0009	81,730	46	0.48	0.5173
2024-03-11	Q	XTRAF	0.518	0.518	0.4853	0.5043	-0.012825	354,498	97	0.414	0.51
2024-03-08	Q	XTRAF	0.53179	0.5429	0.51	0.517125	-0.017775	114,203	93	0.51	0.53
2024-03-07	Q	XTRAF	0.5264	0.538	0.525	0.5349	0.0024	60,471	44	0.5252	0.535
2024-03-06	Q	XTRAF	0.51	0.5378	0.51	0.5325	0.0184	106,927	42	0.5035	0.538
2024-03-05	Q	XTRAF	0.53	0.53645	0.5093	0.5141	-0.0088	128,142	82	0.4592	0.538
2024-03-04	Q	XTRAF	0.501	0.533025	0.501	0.5229	-0.0111	35,134	34	0.5198	0.534
2024-03-01	Q	XTRAF	0.524	0.5471	0.524	0.534	0.0036	121,114	51	0.4545	0.534
2024-02-29	Q	XTRAF	0.5333	0.54102	0.5158	0.5304	-0.0016	439,367	48	0.51	0.60
2024-02-28	Q	XTRAF	0.54	0.54	0.5235	0.532	-0.01055	53,802	50	0.5224	0.5378
2024-02-27	Q	XTRAF	0.5325	0.5451	0.525	0.54255	0.00695	243,422	59	0.5361	0.5451
2024-02-26	Q	XTRAF	0.53612	0.54	0.5251	0.5356	-0.0029	89,541	47	0.525	0.54
2024-02-23	Q	XTRAF	0.5333	0.54395	0.5333	0.5385	-0.0015	20,997	22	0.5333	0.54
2024-02-22	Q	XTRAF	0.55	0.55	0.5333	0.54	-0.0025	68,078	46	0.5333	0.55
2024-02-21	Q	XTRAF	0.55	0.55	0.53575	0.5425	-0.0024	42,834	28	0.5082	0.555
2024-02-20	Q	XTRAF	0.55	0.5649	0.5323	0.5449	-0.0051	164,784	60	0.5082	0.5562