Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CCM	0.59	0.6398	0.5398	0.58	-0.028	8,585	30	0.5502	0.6143
2024-05-03	Z	CCM	0.72	0.7245	0.623	0.63	-0.0699	5,646	28	0.3779	0.7899
2024-05-02	Z	CCM	0.7505	0.8311	0.6951	0.70	0.0515	62,072	17	0.6219	0.8193
2024-05-01	Z	CCM	0.85	0.90	0.551	0.7633		54,104	74	0.5511	0.9447
2024-04-30	Z	CCM	0.68	0.85	0.65	0.85	0.1698	55,411	81	0.7021	0.8142
2024-04-29	Z	CCM	0.5402	0.72	0.5401	0.68	0.099	13,879	53	0.5601	1.14
2024-04-26	Z	CCM	0.65	0.6502	0.5737	0.5902	0.0863	9,391	68	0.3792	0.629
2024-04-25	Z	CCM	0.6102	0.6103	0.5039	0.5039	-0.0662	8,055	23	0.3455	0.88
2024-04-24	Z	CCM	0.5701	0.5701	0.5701	0.5701	-0.0098	256	3	0.5504	0.9278
2024-04-23	Z	CCM	0.5002	0.5799	0.4999	0.5799	0.0797	11,252	18	0.3485	0.9315
2024-04-22	Z	CCM	0.50	0.5002	0.50	0.5002	-0.0498	460	8	0.3781	0.5002
2024-04-19	Z	CCM	0.52	0.55	0.50	0.55	-0.0332	991	9	0.4577	0.832
2024-04-18	Z	CCM	0.6331	0.6331	0.5832	0.5832	-0.05	806	3	0.5334	0.6328
2024-04-17	Z	CCM	0.6332	0.6332	0.6332	0.6332	0.0232	6	1	0.3455	1.01
2024-04-16	Z	CCM	0.66	0.66	0.6332	0.6332	0.0264	4,640	8	0.3456	1.00
2024-04-15	Z	CCM	0.63	0.63	0.63	0.63		24	4	0.5791	1.00
2024-04-12	Z	CCM	0.6615	0.6615	0.63	0.63	0.0015	1,832	6	0.3779	0.9779
2024-04-11	Z	CCM	0.63	0.63	0.63	0.63	0.0095	474	5	0.5924	0.7065
2024-04-10	Z	CCM	0.68	0.749	0.6399	0.6399	0.0094	3,518	79	0.56	0.9118
2024-04-09	Z	CCM	0.62	0.66	0.62	0.64	-0.0105	1,072	31	0.5379	0.9118
2024-04-08	Z	CCM	0.6144	0.625	0.6144	0.625	0.0365	1,687	78	0.5617	0.8575
2024-04-05	Z	CCM	0.5725	0.6187	0.5725	0.578	-0.0371	11,510	16	0.5359	0.7055
2024-04-04	Z	CCM	0.5701	0.6905	0.5701	0.617	0.017	7,475	45	0.572	0.8574
2024-04-03	Z	CCM	0.601	0.65	0.5847	0.60	0.0278	24,024	51	0.5713	0.8575
2024-04-02	Z	CCM	0.5724	0.62	0.5473	0.5569	0.0299	9,898	47	0.4665	0.6946
2024-04-01	Z	CCM	0.5401	0.5452	0.5001	0.52	-0.0528	10,071	22	0.5001	0.6399
2024-03-29	Z	CCM	0.5531	0.61	0.553	0.553	-0.0341	0	0	0.5649	0.6397
2024-03-28	Z	CCM	0.5531	0.61	0.553	0.553	-0.0341	11,406	22	0.5649	0.6397
2024-03-27	Z	CCM	0.80	0.80	0.5477	0.5871	-0.0539	71,037	150	0.5529	0.59
2024-03-26	Z	CCM	0.41	0.74	0.40	0.6069	0.2259	194,895	332	0.565	0.60
2024-03-25	Z	CCM	0.4101	0.4209	0.41	0.411	-0.0365	28,690	28	0.375	0.4792
2024-03-22	Z	CCM	0.4515	0.4665	0.4515	0.4515	0.0364	1,174	3	0.3455	0.513
2024-03-21	Z	CCM	0.40	0.43	0.3818	0.43	-0.0183	2,200	22	0.3455	0.4599
2024-03-20	Z	CCM	0.4001	0.4001	0.4001	0.4001	-0.0009	147	2	0.3658	0.5316
2024-03-19	Z	CCM	0.42	0.435	0.401	0.401	-0.0149	7,636	31	0.3658	0.5317
2024-03-18	Z	CCM	0.48	0.48	0.4499	0.4499	-0.03	8,813	8	0.4001	0.4899
2024-03-15	Z	CCM	0.441	0.4799	0.441	0.4799	0.05	1,119	5	0.4125	0.6186
2024-03-14	Z	CCM	0.4106	0.4106	0.40	0.40	-0.042	8,885	4	0.3658	0.7049
2024-03-13	Z	CCM	0.4106	0.442	0.4106	0.442	0.0237	7,568	7	0.4125	0.6957
2024-03-12	Z	CCM	0.4104	0.4215	0.4102	0.4103	-0.0097	4,250	8	0.3681	0.4348
2024-03-11	Z	CCM	0.4212	0.4299	0.4024	0.42	-0.0248	5,811	20	0.4046	0.7037
2024-03-08	Z	CCM	0.4449	0.4449	0.4449	0.4449	0.0023	1,251	13	0.4049	0.4721
2024-03-07	Z	CCM	0.4309	0.4583	0.43	0.43	-0.0468	4,856	16	0.3933	0.5092
2024-03-06	Z	CCM	0.4918	0.508	0.4604	0.4791	0.0116	19,870	38	0.4312	0.7499
2024-03-05	Z	CCM	0.4312	0.502	0.4312	0.4675	-0.04	57,223	85	0.4025	0.7518
2024-03-04	Z	CCM	0.43	0.56	0.43	0.5075	0.0052	32,299	30	0.4642	0.543
2024-03-01	Z	CCM	0.54	0.5499	0.50	0.5248	0.0351	10,067	18	0.4701	0.7996
2024-02-29	Z	CCM	0.6601	0.67	0.45	0.4897	-0.0112	6,939	62	0.4024	0.5689
2024-02-28	Z	CCM	0.4468	0.5009	0.4468	0.5009	0.0304	7,597	14	0.4011	0.7648
2024-02-27	Z	CCM	0.4835	0.4935	0.431	0.4705	0.0129	2,817	15	0.412	0.7521
2024-02-26	Z	CCM	0.45	0.5404	0.4035	0.4576	-0.1013	4,506	17	0.5265	0.7685
2024-02-23	Z	CCM	0.7368	0.7368	0.49	0.535	-0.1052	4,799	28	0.4918	0.7499
2024-02-22	Z	CCM	0.69	0.69	0.6402	0.6402	-0.0831	1,572	8	0.6148	0.9789
2024-02-21	Z	CCM	0.776	0.7761	0.7162	0.7262	-0.0501	1,605	5	0.3112	1.24
2024-02-20	Z	CCM	0.8223	0.8223	0.7763	0.7763		861	13	0.3131	1.23
2024-02-19	Z	CCM	0.786	0.786	0.7764	0.7764	0.0001	0	0	0.7097	1.28
2024-02-16	Z	CCM	0.786	0.786	0.7764	0.7764	0.0001	256	4	0.7097	1.28
2024-02-15	Z	CCM	0.7964	0.8162	0.7761	0.8162	-0.044	950	22	0.3426	1.08
2024-02-14	Z	CCM	1.00	1.00	0.8603	0.8603	0.10	5,986	22	0.3443	1.00
2024-02-13	Z	CCM	0.7982	0.846	0.7761	0.846	-0.0299	600	1	0.3384	0.85
2024-02-12	Z	CCM	0.87	0.87	0.776	0.8695	0.0636	9,080	9	0.7802	0.9292
2024-02-09	Z	CCM	0.776	0.776	0.776	0.776		204	1	0.3104	1.00
2024-02-08	Z	CCM				0.776				0.7088	1.06