Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ALVOF	3.4709	3.52	3.46	3.52	0.105	7,328	43	3.39	3.65
2024-05-01	Q	ALVOF	3.47	3.484	3.415	3.415	-0.085	16,931	30	3.39	3.65
2024-04-30	Q	ALVOF	3.60	3.60	3.50	3.50	-0.10	18,607	40	3.39	3.65
2024-04-29	Q	ALVOF	3.52	3.60	3.4901	3.60	0.12	12,133	42	3.56	3.67
2024-04-26	Q	ALVOF	3.5145	3.5145	3.48	3.48	-0.02	1,777	12	3.42	3.53
2024-04-25	Q	ALVOF	3.4813	3.50	3.48	3.50	0.05	8,915	12	3.24	3.97
2024-04-24	Q	ALVOF	3.46	3.46	3.398	3.45	-0.005	8,268	23	3.33	3.57
2024-04-23	Q	ALVOF	3.4218	3.46	3.34	3.455	-0.005	5,631	22	3.29	3.46
2024-04-22	Q	ALVOF	3.4983	3.4983	3.45	3.46	-0.03	6,073	30	3.33	3.59
2024-04-19	Q	ALVOF	3.46	3.536	3.46	3.49	0.04	20,855	51	3.47	3.63
2024-04-18	Q	ALVOF	3.45	3.45	3.41	3.45	0.05	8,003	18	3.10	3.63
2024-04-17	Q	ALVOF	3.35	3.40	3.3422	3.40	0.034	3,114	12	3.21	3.52
2024-04-16	Q	ALVOF	3.336	3.366	3.30	3.366	0.006	3,760	38	3.21	3.52
2024-04-15	Q	ALVOF	3.514	3.514	3.305	3.36	0.03	20,461	32	3.21	3.99
2024-04-12	Q	ALVOF	3.50	3.50	3.21	3.33	-0.17	15,492	43	3.21	3.99
2024-04-11	Q	ALVOF	3.57	3.61	3.50	3.50	-0.10	2,445	20	3.42	3.65
2024-04-10	Q	ALVOF	3.61	3.627	3.53	3.60	-0.07	2,604	15	3.50	3.65
2024-04-09	Q	ALVOF	3.7495	3.75	3.67	3.67	-0.065	5,960	28	3.38	3.89
2024-04-08	Q	ALVOF	3.78	3.80	3.735	3.735	-0.0353	9,581	32	2.95	3.89
2024-04-05	Q	ALVOF	3.05	3.93	3.05	3.7703	0.8103	110,974	191	3.63	3.89
2024-04-04	Q	ALVOF	2.90	2.98	2.90	2.96	0.05	55,334	80	2.95	3.05
2024-04-03	Q	ALVOF	2.95	2.95	2.85	2.91	-0.038	73,387	121	2.89	2.95
2024-04-02	Q	ALVOF	2.99	2.99	2.88	2.948	-0.066	21,372	53	2.95	3.15
2024-04-01	Q	ALVOF	3.00	3.0245	2.99	3.014	-0.006	3,472	12	2.99	3.13
2024-03-29	Q	ALVOF	3.028	3.028	2.998	3.02	0.01	0	0
2024-03-28	Q	ALVOF	3.028	3.028	2.998	3.02	0.01	17,175	45	3.00	3.13
2024-03-27	Q	ALVOF	2.986	3.07	2.986	3.01	0.05	14,600	29	2.99	3.38
2024-03-26	Q	ALVOF	3.1725	3.1725	2.99	3.05	-0.04	31,439	62	2.90	3.23
2024-03-25	Q	ALVOF	2.925	3.104	2.925	3.09	0.12	90,208	146	2.95	3.68
2024-03-22	Q	ALVOF	3.23	3.23	2.94	2.97	-0.29	86,717	167	2.88	3.13
2024-03-21	Q	ALVOF	3.44	3.692	3.2471	3.26	-0.195	41,002	107	3.20	3.31
2024-03-20	Q	ALVOF	4.02	4.08	3.372	3.455	-0.635	147,034	335	3.44	4.50
2024-03-19	Q	ALVOF	4.10	4.112	4.05	4.09	-0.01	9,315	39	4.01	4.50
2024-03-18	Q	ALVOF	4.10	4.13	4.07	4.10		18,031	56	4.00	4.24
2024-03-15	Q	ALVOF	4.0701	4.12	4.0688	4.10	0.02	9,010	29	4.10	4.70
2024-03-14	Q	ALVOF	4.0915	4.15	4.08	4.08	-0.12	13,341	33	4.06	4.13
2024-03-13	Q	ALVOF	4.14	4.20	4.13	4.20	0.06	5,074	24	4.15	4.50
2024-03-12	Q	ALVOF	4.19	4.19	4.11	4.14	-0.04	8,970	38	4.07	4.50
2024-03-11	Q	ALVOF	4.323	4.323	4.18	4.18	-0.05	16,222	42	4.02	4.70
2024-03-08	Q	ALVOF	4.28	4.28	4.20	4.23	0.01	8,231	26	4.02	5.04
2024-03-07	Q	ALVOF	4.3103	4.34	4.19	4.22	-0.06	27,933	94	4.14	4.35
2024-03-06	Q	ALVOF	4.305	4.32	4.2563	4.28	-0.03	17,241	43	4.25	4.50
2024-03-05	Q	ALVOF	4.435	4.435	4.2601	4.31	-0.12	18,527	50	4.25	4.46
2024-03-04	Q	ALVOF	4.47	4.51	4.43	4.43	0.01	6,524	28	4.35	5.04
2024-03-01	Q	ALVOF	4.33	4.428	4.285	4.42	0.11	34,730	67	4.25	5.04
2024-02-29	Q	ALVOF	4.62	4.62	4.2205	4.31	-0.265	33,296	78	4.00	5.04
2024-02-28	Q	ALVOF	4.6483	4.66	4.53	4.575	-0.142	16,623	33	4.50	5.04
2024-02-27	Q	ALVOF	4.98	4.98	4.70	4.717	-0.203	102,885	148	4.12	5.04
2024-02-26	Q	ALVOF	4.87	4.936	4.82	4.92	0.19	27,526	49	4.51	4.98
2024-02-23	Q	ALVOF	4.746171	4.75	4.71	4.73	0.04	9,890	20	4.72	4.87
2024-02-22	Q	ALVOF	4.62	4.73	4.62	4.69	0.078	16,805	36	4.57	4.76
2024-02-21	Q	ALVOF	4.57	4.63	4.57	4.612	-0.008	5,262	21	4.60	4.63
2024-02-20	Q	ALVOF	4.53	4.6228	4.52	4.62	0.11	24,301	40	4.59	4.76
2024-02-19	Q	ALVOF	4.60	4.60	4.51	4.51	-0.09	0	0
2024-02-16	Q	ALVOF	4.60	4.60	4.51	4.51	-0.09	7,646	28	4.41	4.58
2024-02-15	Q	ALVOF	4.5701	4.62	4.57	4.60	0.07	14,847	25	4.50	6.01
2024-02-14	Q	ALVOF	4.65	4.65	4.50	4.53	0.13	19,077	41	4.50	6.01
2024-02-13	Q	ALVOF	4.48	4.64	4.40	4.40	0.08	59,151	134	4.01	6.01
2024-02-12	Q	ALVOF	4.245	4.32	4.245	4.32	0.27	28,856	28	4.30	6.01
2024-02-09	Q	ALVOF	3.8124	4.160621	3.8124	4.05	0.238	41,053	117	4.01	6.01
2024-02-08	Q	ALVOF	3.92	3.92	3.7388	3.812	-0.148	54,826	115	3.73	3.88
2024-02-07	Q	ALVOF	4.035	4.035	3.96	3.96	-0.068	13,702	37	3.57	5.09
2024-02-06	Q	ALVOF	4.09	4.09	4.01	4.028	-0.062	10,950	31	4.02	4.34
2024-02-05	Q	ALVOF	4.23	4.25	4.03	4.09	-0.153	29,801	68	3.42	6.07