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	ABEPF	0.0254	0.02745	0.0254	0.02745	0.000101	11,253	3	0.02	0.0379
2024-05-02	Q	ABEPF	0.0263	0.0328	0.0263	0.027349	0.002909	611,111	16	0.02	0.0379
2024-05-01	Q	ABEPF	0.02385	0.02444	0.02385	0.02444	0.00044	2,000	2	0.0201	0.0379
2024-04-30	Q	ABEPF	0.02725	0.02725	0.024	0.024	-0.00225	8,709	8	0.0201	0.0379
2024-04-29	Q	ABEPF	0.02625	0.02625	0.02625	0.02625	0.00215	2,500	1	0.0201	0.0379
2024-04-26	Q	ABEPF	0.0241	0.0241	0.0237	0.0241	-0.00038	2,170	7	0.0201	0.031
2024-04-25	Q	ABEPF	0.024479	0.02448	0.0216	0.02448	0.00088	22,496	6	0.0201	0.0379
2024-04-24	Q	ABEPF				0.0236				0.0201	0.0379
2024-04-23	Q	ABEPF	0.0236	0.0236	0.0236	0.0236	-0.0024	2,000	1	0.0201	0.0379
2024-04-22	Q	ABEPF	0.0257	0.026	0.0257	0.026	0.00244	70,000	4	0.0201	0.0379
2024-04-19	Q	ABEPF	0.0209	0.0256	0.0209	0.02356	0.00186	127,393	10	0.0201	0.0379
2024-04-18	Q	ABEPF	0.0217	0.0217	0.0217	0.0217		50	1	0.02	0.0379
2024-04-17	Q	ABEPF	0.0243	0.0243	0.0217	0.0217	-0.0033	2,100	2	0.02	0.0379
2024-04-16	Q	ABEPF	0.024	0.025	0.02	0.025	-0.00254	7,280	4	0.02	0.0379
2024-04-15	Q	ABEPF	0.02754	0.02754	0.02754	0.02754	0.00154	430	2	0.02	0.0379
2024-04-12	Q	ABEPF	0.026	0.026	0.026	0.026	0.00234	750	1	0.02	0.0379
2024-04-11	Q	ABEPF	0.0231	0.02366	0.0231	0.02366	-0.00134	6,275	2	0.02	0.0379
2024-04-10	Q	ABEPF	0.025	0.025	0.025	0.025	-0.0002	400	1	0.025	0.0379
2024-04-09	Q	ABEPF				0.0252				0.02	0.0379
2024-04-08	Q	ABEPF	0.033	0.033	0.0252	0.0252		43,199	8	0.02	0.0369
2024-04-05	Q	ABEPF				0.0252				0.02	0.0379
2024-04-04	Q	ABEPF	0.0252	0.0252	0.0252	0.0252		36,000	1	0.02	0.0379
2024-04-03	Q	ABEPF	0.02868	0.0298	0.0252	0.0252	-0.0048	258,008	12	0.0195	0.0379
2024-04-02	Q	ABEPF	0.027	0.03	0.027	0.03	0.003	27,337	11	0.027	0.0379
2024-04-01	Q	ABEPF	0.02808	0.02808	0.027	0.027	-0.0026	20,000	2	0.027	0.0379
2024-03-29	Q	ABEPF	0.0297	0.0297	0.0296	0.0296	0.0047	0	0
2024-03-28	Q	ABEPF	0.0297	0.0297	0.0296	0.0296	0.0047	100,000	3	0.027	0.0379
2024-03-27	Q	ABEPF	0.02511	0.02525	0.0249	0.0249	-0.0052	20,228	6	0.027	0.0379
2024-03-26	Q	ABEPF	0.026475	0.0301	0.0254	0.0301	0.0033	84,657	13	0.024	0.0379
2024-03-25	Q	ABEPF	0.0268	0.0268	0.0268	0.0268		5,000	1	0.024	0.0379
2024-03-22	Q	ABEPF	0.0295	0.03	0.026	0.0268	-0.00125	86,010	6	0.024	0.0379
2024-03-21	Q	ABEPF	0.03078	0.0308	0.02805	0.02805	-0.00335	15,844	9	0.024	0.035
2024-03-20	Q	ABEPF	0.0314	0.0314	0.0314	0.0314	-0.00072	500	1	0.024	0.0379
2024-03-19	Q	ABEPF	0.032825	0.0331	0.03212	0.03212	0.00282	32,000	3	0.024	0.0379
2024-03-18	Q	ABEPF	0.0337	0.0337	0.0293	0.0293	-0.00218	70,958	7	0.024	0.0379
2024-03-15	Q	ABEPF	0.03	0.03148	0.03	0.03148	-0.00102	29,709	3	0.03	0.0379
2024-03-14	Q	ABEPF	0.0301	0.0325	0.03	0.0325	0.00042	32,733	8	0.03	0.0379
2024-03-13	Q	ABEPF	0.0326	0.0326	0.0301	0.03208	-0.00372	11,952	6	0.03	0.0379
2024-03-12	Q	ABEPF	0.034	0.0379	0.034	0.0358	0.00324	313,000	11	0.03	0.0379
2024-03-11	Q	ABEPF	0.03	0.033	0.03	0.03256	-0.00114	48,483	9	0.03	0.0342
2024-03-08	Q	ABEPF	0.0337	0.0337	0.0337	0.0337		25	1	0.03	0.0342
2024-03-07	Q	ABEPF	0.0333	0.0337	0.0333	0.0337	0.0007	800	2	0.03	0.0342
2024-03-06	Q	ABEPF	0.03	0.033	0.03	0.033	0.0011	18,817	5	0.03	0.0342
2024-03-05	Q	ABEPF	0.0319	0.0319	0.0319	0.0319	-0.0001	1,000	1	0.03	0.0342
2024-03-04	Q	ABEPF	0.032	0.032	0.032	0.032	0.0003	12,425	5	0.03	0.0342
2024-03-01	Q	ABEPF	0.0317	0.0317	0.0317	0.0317		100	1	0.03	0.0342
2024-02-29	Q	ABEPF	0.0312	0.0317	0.0296	0.0317	-0.00034	60,895	8	0.03	0.0342
2024-02-28	Q	ABEPF	0.027721	0.03204	0.02711	0.03204	0.002495	40,665	6	0.024	0.0342
2024-02-27	Q	ABEPF	0.0289	0.029545	0.0289	0.029545	-0.000455	20,849	5	0.024	0.0315
2024-02-26	Q	ABEPF	0.03046	0.03046	0.0289	0.03	-0.00184	246,000	9	0.024	0.0315
2024-02-23	Q	ABEPF	0.03184	0.03184	0.03184	0.03184		54	2	0.024	0.0315
2024-02-22	Q	ABEPF	0.0292	0.03184	0.0289	0.03184	0.00294	22,550	6	0.024	0.038
2024-02-21	Q	ABEPF	0.0312	0.0312	0.0289	0.0289	-0.0041	11,200	2	0.024	0.038
2024-02-20	Q	ABEPF	0.0294	0.033	0.0294	0.033	-0.0007	6,932	4	0.024	0.038
2024-02-19	Q	ABEPF				0.0337
2024-02-16	Q	ABEPF	0.0337	0.0337	0.0337	0.0337		10	1	0.024	0.038
2024-02-15	Q	ABEPF	0.029	0.0344	0.0288	0.0337	0.0047	136,188	29	0.024	0.038
2024-02-14	Q	ABEPF	0.029	0.029	0.029	0.029	-0.0028	10,000	1	0.024	0.039
2024-02-13	Q	ABEPF				0.0318				0.024	0.039
2024-02-12	Q	ABEPF	0.02805	0.0318	0.02805	0.0318	0.0027	15,786	6	0.024	0.039
2024-02-09	Q	ABEPF	0.0297	0.03186	0.0291	0.0291	-0.0046	36,537	8	0.024	0.039
2024-02-08	Q	ABEPF	0.029	0.0337	0.029	0.0337	0.0047	55,194	8	0.024	0.039
2024-02-07	Q	ABEPF	0.029	0.029	0.029	0.029		70	1	0.024	0.039
2024-02-06	Q	ABEPF	0.0294	0.03	0.029	0.029	-0.0001	11,855	3	0.024	0.039
2024-02-05	Q	ABEPF	0.024	0.0291	0.024	0.0291	-0.0007	12,314	4	0.024	0.039