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	CBDS	0.0186	0.0269	0.0186	0.022	0.003	374,741	38	0.0161	0.0241
2024-05-02	Q	CBDS	0.0175	0.0269	0.0175	0.019	-0.0054	117,656	21	0.0186	0.0269
2024-05-01	Q	CBDS	0.027	0.027	0.017	0.0244	0.0004	268,930	44	0.0233	0.0269
2024-04-30	Q	CBDS	0.0171	0.027	0.016	0.024	0.00625	335,368	39	0.017	0.027
2024-04-29	Q	CBDS	0.0158	0.0197	0.0158	0.01775	-0.0001	73,734	11	0.0171	0.0197
2024-04-26	Q	CBDS	0.0196	0.0196	0.0158	0.01785	-0.00175	78,697	14	0.0158	0.0197
2024-04-25	Q	CBDS	0.0196	0.0196	0.0165	0.0196	0.0031	108,480	14	0.0156	0.0196
2024-04-24	Q	CBDS	0.0183	0.0196	0.0155	0.0165	-0.0032	101,344	16	0.0155	0.0196
2024-04-23	Q	CBDS	0.018	0.0199	0.0168	0.0197	0.0007	101,039	24	0.0169	0.0199
2024-04-22	Q	CBDS	0.0168	0.02	0.0168	0.019	0.0005	26,703	15	0.018	0.02
2024-04-19	Q	CBDS	0.016	0.019	0.016	0.0185	0.0015	125,900	13	0.0156	0.0235
2024-04-18	Q	CBDS	0.0163	0.017	0.0163	0.017	0.0007	111,132	14	0.016	0.021
2024-04-17	Q	CBDS	0.0162	0.017	0.0156	0.0163	0.0007	89,649	14	0.0156	0.017
2024-04-16	Q	CBDS	0.0141	0.0168	0.0141	0.0156	0.00015	62,545	17	0.0139	0.0252
2024-04-15	Q	CBDS	0.0159	0.0168	0.0141	0.01545	0.00045	49,085	13	0.0141	0.0168
2024-04-12	Q	CBDS	0.0159	0.0159	0.015	0.015	-0.0018	18,955	7	0.015	0.0168
2024-04-11	Q	CBDS	0.019	0.019	0.0141	0.0168	-0.0022	275,495	23	0.015	0.0168
2024-04-10	Q	CBDS	0.018	0.019	0.018	0.019	0.0039	13,182	16	0.0151	0.0199
2024-04-09	Q	CBDS	0.01935	0.01935	0.0151	0.0151	-0.0038	106,421	13	0.0151	0.0199
2024-04-08	Q	CBDS	0.018	0.0197	0.0141	0.0189	0.0024	347,004	30	0.0188	0.0189
2024-04-05	Q	CBDS	0.018	0.018	0.015	0.0165	-0.0005	31,074	12	0.015	0.018
2024-04-04	Q	CBDS	0.0139	0.018	0.0139	0.017	0.00105	42,207	20	0.016	0.018
2024-04-03	Q	CBDS	0.0132	0.01636	0.0132	0.01595	0.00045	3,160	9	0.0139	0.018
2024-04-02	Q	CBDS	0.0135	0.018	0.0135	0.0155	-0.003	167,309	17	0.0132	0.018
2024-04-01	Q	CBDS	0.0194	0.0194	0.0175	0.0185	0.00046	80,753	19	0.019	0.0194
2024-03-29	Q	CBDS	0.0125	0.01804	0.0125	0.01804	0.00178	0	0
2024-03-28	Q	CBDS	0.0125	0.01804	0.0125	0.01804	0.00178	21,118	9	0.016	0.0194
2024-03-27	Q	CBDS	0.0122	0.01714	0.0122	0.01626	-0.00004	24,486	14	0.0125	0.0189
2024-03-26	Q	CBDS	0.0163	0.0171	0.0158	0.0163		530,746	41	0.0122	0.0194
2024-03-25	Q	CBDS	0.0104	0.0163	0.0101	0.0163	0.0059	378,323	47	0.0151	0.0163
2024-03-22	Q	CBDS	0.0134	0.0134	0.01	0.0104	-0.00295	421,688	31	0.01	0.0116
2024-03-21	Q	CBDS	0.0117	0.01335	0.0117	0.01335	0.0001	13,239	22	0.0119	0.0148
2024-03-20	Q	CBDS	0.0112	0.0148	0.0112	0.01325	-0.00057	73,472	18	0.0117	0.0148
2024-03-19	Q	CBDS	0.0164	0.0164	0.0134	0.01382	0.00262	24,465	11	0.0112	0.0148
2024-03-18	Q	CBDS	0.0111	0.0164	0.0111	0.0112	-0.00206	53,383	22	0.0112	0.0164
2024-03-15	Q	CBDS	0.012	0.0168	0.0111	0.01326	-0.00048	9,637	16	0.011	0.0165
2024-03-14	Q	CBDS	0.01374	0.01374	0.012	0.01374	0.00076	89,796	17	0.012	0.0169
2024-03-13	Q	CBDS	0.0149	0.0149	0.01	0.01298	-0.00047	164,733	22	0.01	0.0149
2024-03-12	Q	CBDS	0.01365	0.01495	0.0106	0.01345	0.00025	31,498	17	0.01	0.0149
2024-03-11	Q	CBDS	0.0132	0.0167	0.0132	0.0132	-0.0035	57,643	19	0.0105	0.0167
2024-03-08	Q	CBDS	0.012	0.0169	0.0101	0.0167	0.0029	175,436	22	0.0132	0.0167
2024-03-07	Q	CBDS	0.0174	0.0174	0.012	0.0138	-0.0009	4,431	11	0.012	0.017
2024-03-06	Q	CBDS	0.0157	0.0157	0.01385	0.0147	0.0006	33,345	16	0.012	0.0174
2024-03-05	Q	CBDS	0.0085	0.0141	0.0085	0.0141	0.00235	134,579	25	0.012	0.0157
2024-03-04	Q	CBDS	0.0142	0.0142	0.0088	0.01175	-0.00245	66,788	26	0.0085	0.0141
2024-03-01	Q	CBDS	0.0142	0.0142	0.01205	0.0142	0.0023	9,659	12	0.0088	0.0142
2024-02-29	Q	CBDS	0.0095	0.0154	0.0085	0.0119	0.0024	452,338	41	0.0095	0.0142
2024-02-28	Q	CBDS	0.0085	0.0095	0.0085	0.0095	0.001	48,944	14	0.0085	0.0095
2024-02-27	Q	CBDS	0.0084	0.0095	0.0084	0.0085	0.0001	82,641	19	0.0085	0.0095
2024-02-26	Q	CBDS	0.0098	0.0098	0.008	0.0084	-0.00032	70,325	22	0.0084	0.0095
2024-02-23	Q	CBDS	0.01	0.01	0.008	0.00872	-0.00178	157,631	23	0.008	0.0098
2024-02-22	Q	CBDS	0.011	0.011	0.01	0.0105		100,207	10	0.01	0.011
2024-02-21	Q	CBDS	0.0101	0.01055	0.01	0.0105	-0.00005	80,011	18	0.01	0.011
2024-02-20	Q	CBDS	0.0146	0.0146	0.01055	0.01055	-0.00275	426,672	33	0.0101	0.011
2024-02-19	Q	CBDS	0.014	0.0149	0.01185	0.0133	0.00075	0	0
2024-02-16	Q	CBDS	0.014	0.0149	0.01185	0.0133	0.00075	102,551	18	0.012	0.0147
2024-02-15	Q	CBDS	0.0145	0.0145	0.01168	0.01255	-0.00145	90,711	16	0.0111	0.014
2024-02-14	Q	CBDS	0.0133	0.014	0.0116	0.014	0.0006	51,338	14	0.012	0.0145
2024-02-13	Q	CBDS	0.0121	0.0147	0.0121	0.0134	0.0013	142,414	15	0.0121	0.0147
2024-02-12	Q	CBDS	0.016	0.0184	0.0121	0.0121	-0.0039	425,578	39	0.0121	0.0148
2024-02-09	Q	CBDS	0.0197	0.0197	0.016	0.016	-0.0025	257,706	23	0.016	0.0184
2024-02-08	Q	CBDS	0.0179	0.0185	0.0169	0.0185	0.0006	471,656	20	0.0181	0.0197
2024-02-07	Q	CBDS	0.0184	0.0184	0.0171	0.0179	-0.00054	72,533	16	0.0169	0.0179