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	CAPV	0.0113	0.0113	0.007	0.007	-0.0016	219,289	26	0.007	0.008
2024-05-02	Q	CAPV	0.0084	0.0086	0.0075	0.0086	0.00083	488,910	28	0.0075	0.0113
2024-05-01	Q	CAPV	0.00805	0.0086	0.0075	0.00777	-0.00039	84,432	29	0.0075	0.0084
2024-04-30	Q	CAPV	0.0071	0.00845	0.0071	0.00816	0.00036	72,452	17	0.0075	0.0113
2024-04-29	Q	CAPV	0.007	0.0086	0.007	0.0078	-0.00035	72,285	16	0.0071	0.0085
2024-04-26	Q	CAPV	0.0086	0.0086	0.0077	0.00815	0.00015	56,705	10	0.007	0.0086
2024-04-25	Q	CAPV	0.0068	0.0085	0.0068	0.008	0.0005	31,196	10	0.0069	0.0086
2024-04-24	Q	CAPV	0.0085	0.0085	0.0068	0.0075	-0.0002	108,338	10	0.0068	0.0085
2024-04-23	Q	CAPV	0.0075	0.00818	0.0075	0.0077	0.0002	112,148	11	0.0068	0.0085
2024-04-22	Q	CAPV	0.0113	0.0113	0.0075	0.0075	0.00015	259,582	24	0.0075	0.0085
2024-04-19	Q	CAPV	0.0069	0.0078	0.0069	0.00735	0.00045	7,940	6	0.0075	0.0085
2024-04-18	Q	CAPV	0.0067	0.00801	0.0067	0.0069	-0.0003	152,700	14	0.0067	0.0078
2024-04-17	Q	CAPV	0.0071	0.008	0.0071	0.0072	-0.0005	1,216,581	14	0.0067	0.0078
2024-04-16	Q	CAPV	0.008	0.0084	0.0067	0.0077		607,442	18	0.0071	0.0085
2024-04-15	Q	CAPV	0.0084	0.0085	0.0075	0.0077	-0.00075	340,279	27	0.0072	0.0085
2024-04-12	Q	CAPV	0.0082	0.0085	0.0082	0.00845	0.0001	594,054	20	0.0084	0.0085
2024-04-11	Q	CAPV	0.0085	0.0085	0.0073	0.00835	0.00035	37,861	11	0.0072	0.0085
2024-04-10	Q	CAPV	0.0073	0.00825	0.0073	0.008	-0.00025	527,248	26	0.0073	0.0085
2024-04-09	Q	CAPV	0.0084	0.00858	0.0079	0.00825	0.00095	218,005	25	0.0073	0.0105
2024-04-08	Q	CAPV	0.0072	0.0083	0.0066	0.0073	-0.00005	938,959	40	0.0084	0.0093
2024-04-05	Q	CAPV	0.0082	0.009	0.00705	0.00735	-0.00085	764,931	30	0.0072	0.009
2024-04-04	Q	CAPV	0.0093	0.0093	0.008	0.0082	0.0005	1,716,826	51	0.0082	0.009
2024-04-03	Q	CAPV	0.0094	0.00994	0.0063	0.0077	-0.0017	2,281,892	88	0.0077	0.0093
2024-04-02	Q	CAPV	0.009	0.0094	0.0083	0.0094		466,312	34	0.0085	0.0094
2024-04-01	Q	CAPV	0.01	0.0122	0.009	0.0094	-0.0013	646,835	63	0.009	0.0098
2024-03-29	Q	CAPV	0.0104	0.0117	0.0087	0.0107	-0.0003	0	0
2024-03-28	Q	CAPV	0.0104	0.0117	0.0087	0.0107	-0.0003	378,474	32	0.01	0.011
2024-03-27	Q	CAPV	0.0116	0.012	0.0107	0.011		368,478	22	0.0104	0.0117
2024-03-26	Q	CAPV	0.0103	0.012	0.0103	0.011	0.00049	560,741	27	0.011	0.012
2024-03-25	Q	CAPV	0.0111	0.0111	0.0104	0.01051	-0.00024	482,984	26	0.0103	0.0109
2024-03-22	Q	CAPV	0.0103	0.0123	0.0103	0.01075	0.00045	540,425	28	0.0104	0.0111
2024-03-21	Q	CAPV	0.0103	0.0123	0.0103	0.0103	-0.00135	656,132	30	0.0103	0.0123
2024-03-20	Q	CAPV	0.0103	0.01295	0.0103	0.01165	-0.00055	973,099	28	0.0103	0.0123
2024-03-19	Q	CAPV	0.011	0.013	0.011	0.0122	0.0006	46,766	15	0.0103	0.013
2024-03-18	Q	CAPV	0.014	0.014	0.0101	0.0116	-0.0009	674,956	30	0.0103	0.013
2024-03-15	Q	CAPV	0.0113	0.0125	0.0107	0.0125	0.0012	571,765	20	0.0104	0.014
2024-03-14	Q	CAPV	0.014	0.014	0.011	0.0113	-0.00114	685,730	30	0.011	0.013
2024-03-13	Q	CAPV	0.0111	0.0144	0.011	0.01244	0.00054	1,103,087	46	0.011	0.0144
2024-03-12	Q	CAPV	0.012	0.0144	0.011	0.0119	-0.0001	296,260	22	0.011	0.0119
2024-03-11	Q	CAPV	0.012	0.0148	0.012	0.012	-0.0005	309,437	21	0.011	0.0145
2024-03-08	Q	CAPV	0.0148	0.0148	0.0125	0.0125	-0.0022	1,117,700	40	0.012	0.0148
2024-03-07	Q	CAPV	0.0145	0.0147	0.0125	0.0147	0.0012	930,579	40	0.013	0.0148
2024-03-06	Q	CAPV	0.0132	0.0145	0.0132	0.0135	-0.0004	337,766	30	0.0132	0.0145
2024-03-05	Q	CAPV	0.0148	0.0148	0.013	0.0139	-0.00035	357,104	27	0.0132	0.0145
2024-03-04	Q	CAPV	0.013	0.0148	0.012	0.01425	0.00175	756,234	36	0.013	0.0148
2024-03-01	Q	CAPV	0.012	0.0139	0.012	0.0125	0.0013	351,328	37	0.0103	0.013
2024-02-29	Q	CAPV	0.011	0.014	0.0104	0.0112	-0.0008	1,430,072	54	0.0103	0.012
2024-02-28	Q	CAPV	0.0102	0.0124	0.0101	0.012	0.00165	2,781,217	55	0.011	0.0124
2024-02-27	Q	CAPV	0.01	0.0113	0.01	0.01035	0.000225	664,927	53	0.0102	0.0105
2024-02-26	Q	CAPV	0.0102	0.0125	0.01	0.010125	-0.000475	2,237,684	64	0.01	0.0118
2024-02-23	Q	CAPV	0.017	0.017	0.0101	0.0106	-0.0034	1,014,663	59	0.0102	0.0135
2024-02-22	Q	CAPV	0.0139	0.0153	0.012	0.014	0.002	750,586	60	0.0141	0.017
2024-02-21	Q	CAPV	0.0105	0.013	0.0105	0.012	0.0016	637,021	54	0.012	0.0139
2024-02-20	Q	CAPV	0.0123	0.0123	0.0101	0.0104	-0.0019	1,854,430	91	0.01	0.0149
2024-02-19	Q	CAPV	0.0153	0.0161	0.0122	0.0123	-0.0007	0	0
2024-02-16	Q	CAPV	0.0153	0.0161	0.0122	0.0123	-0.0007	463,830	47	0.012	0.0123
2024-02-15	Q	CAPV	0.0138	0.016	0.0125	0.013	-0.0007	1,276,864	101	0.0124	0.0153
2024-02-14	Q	CAPV	0.0135	0.018	0.0135	0.0137	-0.0033	1,085,860	66	0.0137	0.018
2024-02-13	Q	CAPV	0.0171	0.018	0.016	0.017		1,032,410	62	0.0152	0.018
2024-02-12	Q	CAPV	0.02	0.02	0.017	0.017	-0.00095	498,571	58	0.017	0.0212
2024-02-09	Q	CAPV	0.02	0.02	0.0175	0.01795	-0.00173	925,272	90	0.0175	0.0212
2024-02-08	Q	CAPV	0.0215	0.0215	0.0177	0.01968	-0.001	1,775,794	102	0.0181	0.02
2024-02-07	Q	CAPV	0.0201	0.0225	0.0201	0.02068	0.00018	487,866	61	0.02	0.0215
2024-02-06	Q	CAPV	0.022	0.0228	0.0201	0.0205	-0.0005	1,845,342	106	0.0201	0.0225
2024-02-05	Q	CAPV	0.0218	0.024	0.0202	0.021	-0.001	1,728,636	142	0.0201	0.0245