Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ACHFF	1.48	1.48	1.406	1.406	-0.094	11,400	16	1.40	1.42
2024-04-25	Q	ACHFF	1.565	1.57	1.50	1.50	-0.05	50,975	52	1.47	1.50
2024-04-24	Q	ACHFF	1.615	1.62	1.534	1.55	-0.07	20,300	49	1.50	1.56
2024-04-23	Q	ACHFF	1.673	1.673	1.62	1.62	-0.075	15,700	28	1.50	1.64
2024-04-22	Q	ACHFF	1.6901	1.698	1.69	1.695	-0.035	6,000	13	1.67	1.71
2024-04-19	Q	ACHFF	1.73	1.7365	1.71	1.73		19,400	44	1.46	1.73
2024-04-18	Q	ACHFF	1.71	1.73	1.70	1.73	0.01	25,000	33	1.69	1.73
2024-04-17	Q	ACHFF	1.721	1.725	1.71	1.72		11,100	25	1.71	1.73
2024-04-16	Q	ACHFF	1.71	1.72	1.70	1.72	0.02	35,400	64	1.71	1.73
2024-04-15	Q	ACHFF	1.73	1.73	1.70	1.70	-0.02	18,100	45	1.63	1.74
2024-04-12	Q	ACHFF	1.73	1.74	1.7101	1.72	-0.01	17,800	38	1.46	1.73
2024-04-11	Q	ACHFF	1.75	1.75	1.72	1.73		21,600	31	1.44	1.73
2024-04-10	Q	ACHFF	1.7505	1.76	1.71	1.73	-0.04	82,350	127	1.70	1.75
2024-04-09	Q	ACHFF	1.75	1.77	1.73	1.77	0.02	71,112	88	1.73	1.85
2024-04-08	Q	ACHFF	1.75	1.7701	1.75	1.75		64,888	96	1.51	1.75
2024-04-05	Q	ACHFF	1.752	1.76	1.744	1.75	-0.015	30,800	35	1.30	1.82
2024-04-04	Q	ACHFF	1.782	1.782	1.75	1.765	-0.005	10,630	25	1.74	1.82
2024-04-03	Q	ACHFF	1.78	1.791	1.77	1.77		17,000	22	1.76	1.78
2024-04-02	Q	ACHFF	1.73	1.7758	1.73	1.77	0.06	56,318	96	1.74	1.79
2024-04-01	Q	ACHFF	1.53	1.71	1.53	1.71	0.06	54,923	70	1.65	1.73
2024-03-29	Q	ACHFF	1.60	1.705	1.60	1.65	0.02	0	0
2024-03-28	Q	ACHFF	1.60	1.705	1.60	1.65	0.02	18,534	41	1.41	1.70
2024-03-27	Q	ACHFF	1.76	1.76	1.62	1.63	-0.12	17,832	38	1.60	1.66
2024-03-26	Q	ACHFF	1.795	1.795	1.75	1.75	-0.044	10,370	15	1.53	1.76
2024-03-25	Q	ACHFF	1.81	1.815	1.791	1.794	-0.0072	13,726	16	1.53	1.80
2024-03-22	Q	ACHFF	1.80	1.8043	1.795	1.8012	-0.0088	9,100	21	1.53	1.84
2024-03-21	Q	ACHFF	1.79	1.82	1.79	1.81		15,326	30	1.76	1.84
2024-03-20	Q	ACHFF	1.80	1.81	1.78	1.81	0.06	11,800	27	1.57	1.83
2024-03-19	Q	ACHFF	1.83	1.83	1.742	1.75	-0.0715	23,659	30	1.57	1.96
2024-03-18	Q	ACHFF	1.7658	1.88	1.75	1.8215	0.2215	106,409	72	1.82	1.83
2024-03-15	Q	ACHFF	1.4899	1.60	1.4899	1.60	0.1156	11,734	18	1.29	1.90
2024-03-14	Q	ACHFF	1.45	1.4844	1.448	1.4844	0.0944	24,316	33	1.48	1.49
2024-03-13	Q	ACHFF	1.34	1.39	1.34	1.39	0.08	3,818	13	1.10	1.46
2024-03-12	Q	ACHFF	1.32	1.32	1.26	1.31	0.01	23,706	33	1.10	1.39
2024-03-11	Q	ACHFF	1.305	1.31	1.30	1.30	0.015	26,800	10	1.20	1.32
2024-03-08	Q	ACHFF	1.282	1.29	1.28	1.285	0.015	10,000	13	1.20	1.35
2024-03-07	Q	ACHFF	1.17	1.29	1.17	1.27	0.12	19,323	31	1.22	1.33
2024-03-06	Q	ACHFF	1.145	1.15	1.145	1.15	0.0035	8,600	8	1.13	1.21
2024-03-05	Q	ACHFF	1.1401	1.15	1.136	1.1465	0.0215	13,300	15	1.13	1.15
2024-03-04	Q	ACHFF	1.1201	1.13	1.1201	1.125	0.015	2,501	4	0.9945	1.14
2024-03-01	Q	ACHFF	1.11	1.11	1.105	1.11	0.0099	4,000	5	0.9945	1.14
2024-02-29	Q	ACHFF	1.12	1.1201	1.1001	1.1001	-0.0019	26,100	34	0.9945	1.14
2024-02-28	Q	ACHFF	1.15	1.1715	1.10	1.102	-0.058	24,550	21	0.9945	1.14
2024-02-27	Q	ACHFF	1.165	1.25	1.15	1.16	0.03	28,400	37	1.13	1.28
2024-02-26	Q	ACHFF	1.125	1.13	1.125	1.13	0.008	6,500	7	1.13	1.19
2024-02-23	Q	ACHFF	1.11	1.122	1.11	1.122	0.017	10,500	9	1.00	1.13
2024-02-22	Q	ACHFF	1.07	1.113297	1.05	1.105	0.045	24,800	56	1.06	1.11
2024-02-21	Q	ACHFF	1.08	1.0858	1.05	1.06		11,500	23	0.8925	1.07
2024-02-20	Q	ACHFF	1.05	1.06	1.035	1.06	0.02	15,200	21	1.05	1.08
2024-02-19	Q	ACHFF	1.04	1.05	1.03	1.04	0.01	0	0
2024-02-16	Q	ACHFF	1.04	1.05	1.03	1.04	0.01	10,800	23	1.01	1.05
2024-02-15	Q	ACHFF	1.015	1.04	1.015	1.03	0.02	15,200	33	1.01	1.04
2024-02-14	Q	ACHFF	1.0301	1.0301	1.01	1.01	-0.028	10,400	13	1.01	1.05
2024-02-13	Q	ACHFF	1.01	1.05084	1.01	1.038	-0.012	9,650	10	1.01	1.05
2024-02-12	Q	ACHFF	1.0458	1.05	1.044	1.05	-0.0143	3,500	4	1.01	1.14
2024-02-09	Q	ACHFF	1.085	1.09	1.0601	1.0643	-0.0157	9,200	12	1.01	1.25
2024-02-08	Q	ACHFF	1.04	1.08	1.02	1.08	0.05	29,800	69	1.07	1.09
2024-02-07	Q	ACHFF	1.05	1.05	1.014	1.03	-0.005	25,100	25	1.01	1.04
2024-02-06	Q	ACHFF	1.05	1.05	1.0285	1.035	0.0007	28,100	66	1.01	1.05
2024-02-05	Q	ACHFF	1.05	1.05	1.0301	1.0343	0.0042	32,526	38	1.01	1.05
2024-02-02	Q	ACHFF	1.055	1.055	1.0101	1.0301	-0.04	8,194	21	1.01	1.05
2024-02-01	Q	ACHFF	1.08	1.08	1.0701	1.0701	-0.0299	4,000	5	1.03	1.09
2024-01-31	Q	ACHFF	1.105	1.105	1.10	1.10	-0.02	2,007	5	1.00	1.13
2024-01-30	Q	ACHFF	1.154	1.16	1.12	1.12	-0.035	11,575	10	1.10	1.13
2024-01-29	Q	ACHFF	1.174	1.18	1.155	1.155	-0.005	8,100	5	1.15	1.17