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	Z	AG	7.05	7.11	6.74	7.04	0.09	8,119,181	10,924	6.23	7.03
2024-04-25	Z	AG	6.79	7.01	6.65	6.94	0.135	9,078,878	9,705	6.72	7.54
2024-04-24	Z	AG	6.74	6.87	6.71	6.80	-0.01	5,666,571	7,895	6.74	6.79
2024-04-23	Z	AG	6.46	6.89	6.42	6.82	0.26	8,429,653	11,744	6.12	6.88
2024-04-22	Z	AG	6.27	6.67	6.185	6.55	-0.175	9,950,774	10,238	6.30	6.68
2024-04-19	Z	AG	6.74	6.99	6.72	6.73	-0.03	10,378,420	10,797	6.43	6.75
2024-04-18	Z	AG	6.93	7.09	6.74	6.77	-0.06	7,097,073	8,610	6.60	6.98
2024-04-17	Z	AG	6.91	7.115	6.765	6.84	0.01	9,169,499	11,917	6.22	7.03
2024-04-16	Z	AG	7.20	7.20	6.71	6.84	-0.655	19,129,360	21,115	6.81	6.87
2024-04-15	Z	AG	7.63	7.83	7.335	7.495	-0.025	10,948,218	17,181	7.30	17.00
2024-04-12	Z	AG	8.35	8.44	7.395	7.52	-0.4306	21,901,681	24,665	7.38	7.65
2024-04-11	Z	AG	8.06	8.1282	7.695	7.96	0.0675	9,147,365	15,897	7.25	8.10
2024-04-10	Z	AG	7.60	8.30	7.51	7.91	-0.15	13,863,233	16,783	7.70	8.00
2024-04-09	Z	AG	8.13	8.34	8.0005	8.07	0.145	15,158,592	19,439	7.46	8.30
2024-04-08	Z	AG	8.00	8.19	7.645	7.93	0.15	15,836,439	21,107	7.90	8.05
2024-04-05	Z	AG	7.42	7.88	7.36	7.79	0.285	15,524,623	17,439	7.71	8.47
2024-04-04	Z	AG	7.37	7.72	7.29	7.50	-0.01	19,195,692	18,968	7.42	8.07
2024-04-03	Z	AG	6.52	7.54	6.49	7.51	1.07	24,329,575	30,809	7.51	8.10
2024-04-02	Z	AG	6.27	6.45	6.20	6.44	0.22	12,226,586	12,953	6.45	6.51
2024-04-01	Z	AG	6.09	6.28	5.9813	6.22	0.35	11,793,576	18,024	6.11	6.30
2024-03-29	Z	AG	5.66	5.93	5.57	5.88	0.295	0	0	5.42	5.98
2024-03-28	Z	AG	5.66	5.93	5.57	5.88	0.295	8,718,013	7,971	5.42	5.98
2024-03-27	Z	AG	5.29	5.605	5.27	5.58	0.33	7,280,995	6,903	5.35	5.65
2024-03-26	Z	AG	5.47	5.505	5.25	5.25	-0.065	5,906,060	7,121	5.22	5.34
2024-03-25	Z	AG	5.39	5.545	5.30	5.32	-0.0225	6,793,634	6,894	5.29	6.28
2024-03-22	Z	AG	5.39	5.4886	5.30	5.35	-0.08	6,607,549	6,556	5.30	5.82
2024-03-21	Z	AG	5.71	5.81	5.425	5.43	-0.15	8,951,123	8,945	5.42	5.78
2024-03-20	Z	AG	5.24	5.6599	5.20	5.58	0.315	9,705,931	8,295	5.60	5.78
2024-03-19	Z	AG	5.50	5.50	5.24	5.26	-0.31	6,647,170	7,828	5.25	5.48
2024-03-18	Z	AG	5.62	5.65	5.52	5.57	-0.07	7,562,423	6,538	5.25	5.66
2024-03-15	Z	AG	5.41	5.655	5.38	5.64	0.235	10,324,598	9,119	5.45	5.66
2024-03-14	Z	AG	5.42	5.4691	5.3343	5.40	-0.07	8,864,220	8,761	5.40	5.44
2024-03-13	Z	AG	5.38	5.60	5.31	5.48	0.0998	9,842,581	8,333	5.39	5.60
2024-03-12	Z	AG	5.26	5.40	5.19	5.39	-0.06	7,534,660	6,460	5.20	5.65
2024-03-11	Z	AG	5.32	5.54	5.25	5.45	0.15	8,786,362	8,314	5.41	5.54
2024-03-08	Z	AG	5.37	5.41	5.20	5.31	-0.01	8,174,742	8,935	5.28	5.41
2024-03-07	Z	AG	5.20	5.33	5.10	5.31	0.215	7,392,350	8,001	4.88	5.35
2024-03-06	Z	AG	5.03	5.18	5.01	5.10	0.18	6,765,037	7,453	4.92	5.52
2024-03-05	Z	AG	5.09	5.11	4.85	4.91	-0.075	9,060,699	7,783	4.88	5.01
2024-03-04	Z	AG	4.82	5.00	4.78	4.99	0.27	10,940,665	9,143	4.75	5.00
2024-03-01	Z	AG	4.52	4.7685	4.4411	4.725	0.235	8,393,141	5,678	4.74	4.78
2024-02-29	Z	AG	4.53	4.64	4.47	4.49	0.06	4,828,282	3,537	4.43	4.89
2024-02-28	Z	AG	4.55	4.55	4.374	4.43	-0.15	5,099,965	5,440	4.42	4.67
2024-02-27	Z	AG	4.64	4.67	4.57	4.59	-0.01	4,169,307	4,665	4.57	4.99
2024-02-26	Z	AG	4.61	4.63	4.46	4.60	-0.04	6,561,128	6,738	4.55	4.99
2024-02-23	Z	AG	4.46	4.67	4.285	4.65	0.175	7,577,804	6,657	4.66	4.67
2024-02-22	Z	AG	4.48	4.71	4.43	4.48	0.04	10,161,256	9,153	4.45	4.56
2024-02-21	Z	AG	4.50	4.515	4.4001	4.45	-0.065	5,843,451	5,781	4.44	4.89
2024-02-20	Z	AG	4.60	4.62	4.45	4.53	-0.025	5,786,889	5,593	4.50	4.65
2024-02-19	Z	AG	4.51	4.63	4.46	4.55	0.04	0	0	4.55	4.65
2024-02-16	Z	AG	4.51	4.63	4.46	4.55	0.04	6,681,905	5,462	4.55	4.65
2024-02-15	Z	AG	4.39	4.55	4.39	4.52	0.2325	8,009,374	7,193	4.12	4.55
2024-02-14	Z	AG	4.26	4.33	4.175	4.29	0.08	5,779,004	7,191	4.26	4.31
2024-02-13	Z	AG	4.53	4.53	4.17	4.21	-0.375	10,600,637	11,515	4.18	4.60
2024-02-12	Z	AG	4.62	4.68	4.56	4.59	0.015	4,694,266	4,833	4.58	4.69
2024-02-09	Z	AG	4.66	4.66	4.54	4.58	-0.07	4,428,184	4,661	4.53	9.00
2024-02-08	Z	AG	4.67	4.7192	4.615	4.65	-0.015	3,845,461	4,414	4.65	4.69
2024-02-07	Z	AG	4.71	4.79	4.6676	4.67	-0.06	6,088,330	5,359	4.65	5.10
2024-02-06	Z	AG	4.64	4.77	4.61	4.73	0.13	4,321,818	5,482	4.67	5.29
2024-02-05	Z	AG	4.67	4.73	4.55	4.60	-0.20	5,203,398	6,504	4.61	5.36
2024-02-02	Z	AG	4.72	4.82	4.62	4.80	-0.105	7,117,779	7,440	4.70	4.90
2024-02-01	Z	AG	4.68	4.93	4.67	4.91	0.30	9,133,275	7,850	4.91	4.99
2024-01-31	Z	AG	4.67	4.76	4.62	4.62	-0.03	7,929,879	7,254	4.65	4.75
2024-01-30	Z	AG	4.65	4.755	4.57	4.65	0.065	8,127,264	10,310	4.64	4.75