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	ALLK	1.15	1.17	1.11	1.16	0.06	181,873	1,241	1.01	1.18
2024-05-02	Q	ALLK	1.17	1.17	1.08	1.10	-0.03	250,199	1,197	0.9646	1.18
2024-05-01	Q	ALLK	1.06	1.18	1.06	1.13	0.08	428,188	1,946	1.03	1.18
2024-04-30	Q	ALLK	1.10	1.10	1.04	1.05	-0.05	336,820	1,513	1.04	1.10
2024-04-29	Q	ALLK	1.03	1.14	1.02	1.10	0.08	631,624	1,523	1.10	1.11
2024-04-26	Q	ALLK	1.03	1.03	0.9807	1.02	0.01	431,150	1,340	0.9328	1.16
2024-04-25	Q	ALLK	1.01	1.045	0.9799	1.01	-0.01	394,456	1,178	0.9328	1.08
2024-04-24	Q	ALLK	1.05	1.10	1.02	1.02	-0.03	246,068	787	1.02	1.16
2024-04-23	Q	ALLK	1.05	1.10	1.05	1.05	-0.01	266,527	1,634	1.05	1.18
2024-04-22	Q	ALLK	1.06	1.08	1.03	1.06	-0.01	279,231	1,110	1.03	1.08
2024-04-19	Q	ALLK	1.05	1.09	1.02	1.07	0.01	415,801	1,539	1.03	1.18
2024-04-18	Q	ALLK	1.09	1.12	1.025	1.06	0.01	424,758	1,756	1.05	1.16
2024-04-17	Q	ALLK	1.04	1.08	1.03	1.06	0.01	336,696	2,046	0.9603	1.09
2024-04-16	Q	ALLK	1.07	1.10	1.00	1.05	-0.03	302,835	1,418	0.942	1.09
2024-04-15	Q	ALLK	1.14	1.14	1.04	1.07	-0.04	640,303	1,696	1.02	1.17
2024-04-12	Q	ALLK	1.21	1.2136	1.10	1.11	-0.10	409,765	1,836	1.11	1.28
2024-04-11	Q	ALLK	1.17	1.22	1.15	1.21	0.05	354,632	1,784	1.11	1.32
2024-04-10	Q	ALLK	1.15	1.18	1.10	1.16	-0.04	459,306	2,015	1.11	1.21
2024-04-09	Q	ALLK	1.14	1.21	1.13	1.20	0.07	356,726	1,277	1.06	1.20
2024-04-08	Q	ALLK	1.17	1.18	1.11	1.13	-0.06	559,645	2,249	1.11	1.20
2024-04-05	Q	ALLK	1.21	1.22	1.165	1.19	-0.04	503,082	1,848	1.17	1.32
2024-04-04	Q	ALLK	1.28	1.295	1.21	1.23	-0.05	487,670	1,817	1.11	1.40
2024-04-03	Q	ALLK	1.21	1.31	1.20	1.28	0.04	513,785	2,541	1.15	1.30
2024-04-02	Q	ALLK	1.20	1.26	1.18	1.24	0.02	414,681	3,271	1.14	1.31
2024-04-01	Q	ALLK	1.27	1.28	1.18	1.22	-0.04	591,560	2,585	1.20	1.26
2024-03-29	Q	ALLK	1.26	1.32	1.26	1.26	-0.02	0	0	1.26	1.32
2024-03-28	Q	ALLK	1.26	1.32	1.26	1.26	-0.02	524,912	1,987	1.26	1.32
2024-03-27	Q	ALLK	1.32	1.36	1.27	1.28	-0.01	337,765	1,737	1.28	1.41
2024-03-26	Q	ALLK	1.34	1.35	1.28	1.29	-0.03	371,897	1,796	1.28	1.42
2024-03-25	Q	ALLK	1.35	1.41	1.32	1.32	-0.03	493,586	2,060	1.29	1.54
2024-03-22	Q	ALLK	1.29	1.37	1.27	1.35	0.06	518,178	2,696	1.22	1.48
2024-03-21	Q	ALLK	1.33	1.36	1.25	1.29	-0.02	611,151	2,102	1.26	1.34
2024-03-20	Q	ALLK	1.25	1.33	1.21	1.31	0.06	511,425	2,447	1.25	1.33
2024-03-19	Q	ALLK	1.22	1.31	1.21	1.25	0.02	828,467	2,815	1.24	1.45
2024-03-18	Q	ALLK	1.28	1.28	1.20	1.23	-0.08	859,589	3,727	0.70	1.38
2024-03-15	Q	ALLK	1.29	1.32	1.25	1.31	0.005	682,344	2,106	1.27	1.45
2024-03-14	Q	ALLK	1.39	1.39	1.25	1.305	-0.09	655,961	2,660	1.27	1.36
2024-03-13	Q	ALLK	1.35	1.42	1.335	1.395	0.065	597,967	2,318	1.38	1.44
2024-03-12	Q	ALLK	1.46	1.495	1.29	1.33	-0.11	502,393	1,862	1.28	1.46
2024-03-11	Q	ALLK	1.43	1.51	1.39	1.44	0.01	628,708	2,130	1.35	1.54
2024-03-08	Q	ALLK	1.36	1.49	1.34	1.43	0.11	884,830	2,794	1.35	1.43
2024-03-07	Q	ALLK	1.29	1.33	1.24	1.32	0.03	836,195	4,501	1.21	1.42
2024-03-06	Q	ALLK	1.44	1.44	1.27	1.29	-0.11	973,791	3,223	1.25	1.42
2024-03-05	Q	ALLK	1.40	1.49	1.38	1.40	-0.045	446,225	2,686	1.35	1.51
2024-03-04	Q	ALLK	1.62	1.655	1.44	1.445	-0.195	548,228	2,238	1.44	1.59
2024-03-01	Q	ALLK	1.48	1.69	1.48	1.64	0.16	1,036,538	3,342	1.45	1.78
2024-02-29	Q	ALLK	1.60	1.61	1.44	1.48	-0.07	549,255	2,033	1.33	1.58
2024-02-28	Q	ALLK	1.60	1.6151	1.55	1.55	-0.05	704,822	2,007	1.41	1.55
2024-02-27	Q	ALLK	1.47	1.62	1.47	1.60	0.14	903,968	2,815	1.45	1.75
2024-02-26	Q	ALLK	1.39	1.53	1.35	1.46	0.10	942,183	2,704	1.20	1.52
2024-02-23	Q	ALLK	1.33	1.38	1.30	1.36	0.02	417,006	1,684	1.29	1.39
2024-02-22	Q	ALLK	1.29	1.39	1.26	1.34	0.05	656,323	1,995	1.28	1.40
2024-02-21	Q	ALLK	1.22	1.30	1.22	1.29	0.07	565,845	1,610	1.17	1.33
2024-02-20	Q	ALLK	1.25	1.291	1.22	1.22	-0.03	1,095,337	3,491	1.21	1.30
2024-02-19	Q	ALLK	1.27	1.29	1.20	1.25	-0.02	0	0	1.10	1.30
2024-02-16	Q	ALLK	1.27	1.29	1.20	1.25	-0.02	1,774,796	4,503	1.10	1.30
2024-02-15	Q	ALLK	1.28	1.30	1.23	1.27	-0.005	1,000,801	3,625	1.25	1.41
2024-02-14	Q	ALLK	1.29	1.30	1.215	1.275	0.005	804,973	2,335	1.14	1.30
2024-02-13	Q	ALLK	1.34	1.34	1.25	1.27	-0.12	793,297	2,735	1.26	1.35
2024-02-12	Q	ALLK	1.36	1.50	1.32	1.39	0.05	709,684	2,800	1.35	1.43
2024-02-09	Q	ALLK	1.26	1.36	1.26	1.34	0.07	1,313,201	4,019	1.15	1.36
2024-02-08	Q	ALLK	1.27	1.31	1.25	1.27	0.01	755,139	2,451	1.15	1.28
2024-02-07	Q	ALLK	1.30	1.32	1.25	1.26	-0.05	564,416	2,284	1.24	1.45
2024-02-06	Q	ALLK	1.27	1.32	1.24	1.31	0.04	614,204	2,143	1.25	1.44
2024-02-05	Q	ALLK	1.28	1.305	1.21	1.27	-0.03	668,630	2,676	1.26	1.46