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	Z	CIF	1.68	1.70	1.6798	1.70	0.009	72,816	81	1.52	1.87
2024-05-02	Z	CIF	1.68	1.69	1.68	1.681	0.001	28,432	67	1.43	1.87
2024-05-01	Z	CIF	1.67	1.68	1.655	1.68	0.0163	37,063	64	1.43	1.86
2024-04-30	Z	CIF	1.66	1.6775	1.6552	1.6637	-0.0063	58,973	83	1.50	1.86
2024-04-29	Z	CIF	1.65	1.68	1.65	1.67	0.02	59,672	75	1.43	1.86
2024-04-26	Z	CIF	1.65	1.67	1.65	1.66	0.01	59,210	93	1.43	1.86
2024-04-25	Z	CIF	1.65	1.6591	1.64	1.65	-0.0009	36,920	47	1.12	1.83
2024-04-24	Z	CIF	1.6624	1.665	1.65	1.66	-0.005	17,251	46	1.63	2.10
2024-04-23	Z	CIF	1.66	1.67	1.65	1.66		84,130	121	1.62	1.85
2024-04-22	Z	CIF	1.67	1.67	1.645	1.67	0.0253	34,523	54	1.43	1.85
2024-04-19	Z	CIF	1.64	1.6477	1.64	1.6447	0.0047	15,845	46	1.43	1.84
2024-04-18	Z	CIF	1.63	1.65	1.625	1.64	0.02	86,725	65	1.63	1.87
2024-04-17	Z	CIF	1.63	1.645	1.62	1.63		63,803	92	1.43	1.87
2024-04-16	Z	CIF	1.66	1.66	1.63	1.63	0.0041	21,168	55	1.43	1.75
2024-04-15	Z	CIF	1.6802	1.685	1.647	1.647	-0.023	61,374	92	1.43	1.75
2024-04-12	Z	CIF	1.69	1.69	1.67	1.67	-0.02	33,239	80	1.53	1.87
2024-04-11	Z	CIF	1.69	1.69	1.68	1.69		17,068	60	1.54	1.87
2024-04-10	Z	CIF	1.70	1.71	1.69	1.69	-0.01	53,311	92	1.53	1.87
2024-04-09	Z	CIF	1.70	1.71	1.70	1.70	0.006	73,152	75	1.43	1.75
2024-04-08	Z	CIF	1.72	1.72	1.7001	1.704	-0.001	19,665	57	1.69	1.75
2024-04-05	Z	CIF	1.705	1.7064	1.70	1.705	0.005	16,466	64	1.69	1.75
2024-04-04	Z	CIF	1.70	1.71	1.69	1.70	-0.01	52,354	55	1.43	1.75
2024-04-03	Z	CIF	1.71	1.71	1.70	1.70	0.004	38,406	83	1.43	1.75
2024-04-02	Z	CIF	1.72	1.72	1.70	1.70	-0.005	12,462	56	1.70	1.75
2024-04-01	Z	CIF	1.71	1.73	1.71	1.71	-0.012	112,308	173	1.70	1.75
2024-03-29	Z	CIF	1.73	1.73	1.71	1.725		0	0	1.71	1.75
2024-03-28	Z	CIF	1.73	1.73	1.71	1.725		37,897	72	1.71	1.75
2024-03-27	Z	CIF	1.725	1.725	1.72	1.72	0.0112	12,343	35	1.70	1.72
2024-03-26	Z	CIF	1.72	1.72	1.71	1.71	0.005	26,656	51	1.70	1.75
2024-03-25	Z	CIF	1.70	1.73	1.70	1.71	0.0101	46,307	71	1.43	1.75
2024-03-22	Z	CIF	1.70	1.72	1.70	1.71	-0.005	89,016	93	1.43	1.75
2024-03-21	Z	CIF	1.71	1.7299	1.71	1.72	0.0017	34,886	54	1.70	1.75
2024-03-20	Z	CIF	1.71	1.72	1.71	1.72	0.0099	11,535	54	1.69	1.75
2024-03-19	Z	CIF	1.7114	1.72	1.71	1.71	-0.01	5,879	41	1.69	1.75
2024-03-18	Z	CIF	1.70	1.72	1.70	1.72		31,396	69	1.69	3.01
2024-03-15	Z	CIF	1.72	1.72	1.7009	1.71	-0.015	14,612	45	1.43	1.75
2024-03-14	Z	CIF	1.71	1.72	1.7001	1.72		55,993	64	1.53	1.75
2024-03-13	Z	CIF	1.71	1.73	1.71	1.72	0.0001	27,828	59	1.53	1.75
2024-03-12	Z	CIF	1.72	1.72	1.7005	1.72	0.0198	22,407	63	1.53	1.75
2024-03-11	Z	CIF	1.71	1.7232	1.71	1.715	-0.005	30,714	54	1.71	1.75
2024-03-08	Z	CIF	1.71	1.73	1.71	1.72	0.001	32,558	88	1.71	1.75
2024-03-07	Z	CIF	1.74	1.74	1.71	1.7195	-0.0055	46,166	98	1.71	1.75
2024-03-06	Z	CIF	1.72	1.73	1.7107	1.725	0.01	49,694	97	1.43	1.75
2024-03-05	Z	CIF	1.71	1.74	1.71	1.72	0.015	103,329	107	1.66	1.75
2024-03-04	Z	CIF	1.74	1.74	1.71	1.715	-0.015	29,346	107	1.70	1.75
2024-03-01	Z	CIF	1.72	1.73	1.72	1.73		29,438	76	1.43	1.75
2024-02-29	Z	CIF	1.73	1.73	1.71	1.73	0.01	56,603	71	1.43	1.75
2024-02-28	Z	CIF	1.71	1.72	1.71	1.71	0.01	9,851	37	1.55	1.79
2024-02-27	Z	CIF	1.70	1.72	1.70	1.71	0.03	55,355	79	1.43	1.79
2024-02-26	Z	CIF	1.70	1.7099	1.69	1.69	-0.01	43,305	70	1.43	1.79
2024-02-23	Z	CIF	1.70	1.7199	1.70	1.70		38,348	80	1.54	1.79
2024-02-22	Z	CIF	1.72	1.72	1.70	1.70	-0.0099	34,478	54	1.56	1.79
2024-02-21	Z	CIF	1.715	1.7189	1.70	1.7099	-0.0001	31,955	41	1.43	1.79
2024-02-20	Z	CIF	1.71	1.72	1.7033	1.71	0.0088	27,789	45	1.55	1.87
2024-02-19	Z	CIF	1.73	1.73	1.71	1.71	-0.0008	0	0	1.43	1.87
2024-02-16	Z	CIF	1.73	1.73	1.71	1.71	-0.0008	37,755	61	1.43	1.87
2024-02-15	Z	CIF	1.72	1.73	1.72	1.72	0.01	37,791	53	1.43	1.87
2024-02-14	Z	CIF	1.71	1.725	1.71	1.72		28,553	58	1.66	1.79
2024-02-13	Z	CIF	1.72	1.74	1.71	1.72	0.0048	48,590	83	1.51	1.87
2024-02-12	Z	CIF	1.76	1.76	1.73	1.74	-0.01	32,434	84	1.53	1.94
2024-02-09	Z	CIF	1.73	1.77	1.73	1.74	0.009	77,483	84	1.74	1.89
2024-02-08	Z	CIF	1.7386	1.75	1.7301	1.731	0.001	24,911	72	1.53	1.79
2024-02-07	Z	CIF	1.73	1.74	1.73	1.73	-0.0094	34,260	61	1.53	1.79
2024-02-06	Z	CIF	1.72	1.74	1.72	1.74		29,295	75	1.53	1.79
2024-02-05	Z	CIF	1.72	1.75	1.7101	1.73	0.005	57,004	113	1.53	1.79