Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	PHX	3.49	3.5299	3.43	3.46	-0.09	57,172	236	2.91	4.13
2024-04-24	Z	PHX	3.35	3.5399	3.35	3.53	0.185	66,343	234	3.16	3.86
2024-04-23	Z	PHX	3.37	3.39	3.31	3.33	0.021	22,519	86	3.02	3.79
2024-04-22	Z	PHX	3.45	3.4598	3.35	3.35	-0.07	33,565	164	2.98	3.79
2024-04-19	Z	PHX	3.32	3.43	3.31	3.42	0.1074	20,495	92	3.03	3.79
2024-04-18	Z	PHX	3.20	3.31	3.20	3.31	0.1221	40,199	145	2.95	3.75
2024-04-17	Z	PHX	3.23	3.25	3.18	3.18	-0.03	44,137	113	2.91	3.21
2024-04-16	Z	PHX	3.25	3.25	3.23	3.23	-0.015	30,717	112	2.91	3.79
2024-04-15	Z	PHX	3.30	3.305	3.25	3.28	-0.02	15,779	88	2.90	3.63
2024-04-12	Z	PHX	3.36	3.40	3.27	3.30	-0.01	46,032	168	2.89	3.76
2024-04-11	Z	PHX	3.31	3.35	3.2999	3.35	0.01	24,584	103	2.97	3.63
2024-04-10	Z	PHX	3.36	3.36	3.25	3.34	-0.10	40,166	263	2.90	3.63
2024-04-09	Z	PHX	3.50	3.50	3.40	3.42	-0.039	19,177	120	2.75	3.75
2024-04-08	Z	PHX	3.50	3.51	3.46	3.46	-0.005	60,605	199	3.45	3.88
2024-04-05	Z	PHX	3.50	3.50	3.45	3.49	0.02	45,259	182	3.14	3.86
2024-04-04	Z	PHX	3.40	3.47	3.39	3.47	0.0599	39,937	176	3.18	3.79
2024-04-03	Z	PHX	3.41	3.45	3.38	3.41	0.015	52,028	153	3.05	3.75
2024-04-02	Z	PHX	3.40	3.45	3.38	3.41		51,440	222	3.41	3.75
2024-04-01	Z	PHX	3.41	3.42	3.36	3.41	-0.0075	35,935	166	2.84	3.50
2024-03-29	Z	PHX	3.40	3.4125	3.355	3.41	0.085	0	0	2.99	3.75
2024-03-28	Z	PHX	3.40	3.4125	3.355	3.41	0.085	51,088	247	2.99	3.75
2024-03-27	Z	PHX	3.23	3.36	3.23	3.32	0.062	84,095	356	3.00	3.75
2024-03-26	Z	PHX	3.18	3.30	3.1401	3.26	0.115	62,208	276	3.26	3.70
2024-03-25	Z	PHX	3.16	3.245	3.12	3.15		72,653	237	2.80	3.54
2024-03-22	Z	PHX	3.07	3.15	3.07	3.15	0.09	50,992	88	2.77	3.47
2024-03-21	Z	PHX	3.08	3.09	3.05	3.06	-0.01	47,740	272	2.75	3.44
2024-03-20	Z	PHX	3.01	3.10	3.01	3.09	0.065	39,533	130	2.74	3.45
2024-03-19	Z	PHX	3.01	3.0807	3.01	3.02	0.035	72,020	246	2.70	3.35
2024-03-18	Z	PHX	3.06	3.07	3.02	3.02		40,311	197	2.50	3.35
2024-03-15	Z	PHX	3.03	3.071	3.01	3.05	0.03	69,528	206	2.70	3.35
2024-03-14	Z	PHX	3.07	3.10	3.01	3.03		107,887	308	2.70	3.47
2024-03-13	Z	PHX	3.07	3.08	2.96	3.03	0.03	121,388	413	2.78	3.36
2024-03-12	Z	PHX	3.05	3.10	3.03	3.03	0.025	62,615	270	2.86	3.20
2024-03-11	Z	PHX	3.02	3.05	3.01	3.02	-0.02	22,812	122	2.70	3.47
2024-03-08	Z	PHX	3.0999	3.0999	2.99	3.04	-0.035	51,882	206	2.70	3.30
2024-03-07	Z	PHX	3.02	3.05	3.018	3.05	0.01	19,330	99	2.79	3.59
2024-03-06	Z	PHX	3.0171	3.05	3.01	3.03	0.03	36,623	138	2.70	3.58
2024-03-05	Z	PHX	3.03	3.04	2.97	3.00	0.01	29,602	116	2.75	3.58
2024-03-04	Z	PHX	3.08	3.08	3.00	3.01	-0.02	25,241	166	2.75	3.58
2024-03-01	Z	PHX	3.0902	3.1301	3.055	3.075	0.005	32,133	134	2.75	3.48
2024-02-29	Z	PHX	3.10	3.10	3.06	3.07	0.04	14,902	99	2.75	3.46
2024-02-28	Z	PHX	3.03	3.07	3.02	3.04	-0.025	14,573	74	3.02	3.21
2024-02-27	Z	PHX	3.06	3.11	3.05	3.07	0.005	18,690	109	2.75	3.73
2024-02-26	Z	PHX	3.03	3.10	3.02	3.07	0.02	20,325	75	2.75	3.75
2024-02-23	Z	PHX	3.07	3.1114	3.0399	3.06	-0.03	46,246	101	2.73	3.45
2024-02-22	Z	PHX	3.06	3.12	3.03	3.08	0.01	49,339	197	2.64	3.47
2024-02-21	Z	PHX	2.96	3.10	2.96	3.06	0.105	84,759	277	2.66	3.50
2024-02-20	Z	PHX	2.96	3.015	2.95	2.95	-0.03	40,605	199	2.72	3.38
2024-02-19	Z	PHX	3.11	3.11	2.97	2.98	-0.11	0	0	2.67	3.33
2024-02-16	Z	PHX	3.11	3.11	2.97	2.98	-0.11	59,010	181	2.67	3.33
2024-02-15	Z	PHX	3.03	3.0909	3.03	3.08	0.0253	26,565	108	2.41	3.75
2024-02-14	Z	PHX	2.97	3.04	2.97	3.04	0.06	54,509	244	2.15	3.75
2024-02-13	Z	PHX	3.00	3.02	2.97	2.97	-0.02	37,408	127	2.38	3.22
2024-02-12	Z	PHX	2.98	3.05	2.95	3.00	0.04	67,617	213	3.00	3.75
2024-02-09	Z	PHX	3.03	3.07	2.98	2.99	-0.05	67,898	201	2.57	3.36
2024-02-08	Z	PHX	3.00	3.08	2.97	3.04	0.03	62,547	279	2.41	3.75
2024-02-07	Z	PHX	3.03	3.0699	3.00	3.02	-0.02	36,948	184	2.68	3.41
2024-02-06	Z	PHX	3.06	3.095	3.04	3.04	0.005	31,096	161	2.70	3.75
2024-02-05	Z	PHX	3.04	3.05	3.00	3.04	-0.04	41,875	273	2.68	3.43
2024-02-02	Z	PHX	3.09	3.09	3.00	3.08	-0.07	109,533	227	2.38	3.75
2024-02-01	Z	PHX	3.10	3.18	3.02	3.11	-0.06	184,310	584	2.75	3.47
2024-01-31	Z	PHX	3.20	3.23	3.1728	3.19	-0.01	80,058	258	2.86	3.63
2024-01-30	Z	PHX	3.21	3.22	3.1716	3.21	0.01	117,376	387	2.47	3.52
2024-01-29	Z	PHX	3.23	3.23	3.17	3.19	-0.07	52,646	139	2.87	3.52