Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	CIOXY	1.01	1.05	1.01	1.03	0.02	6,900	42	1.03	1.05
2024-04-26	Q	CIOXY	1.01	1.03	1.01	1.01	0.0601	96,161	116	1.03	1.04
2024-04-25	Q	CIOXY	0.9977	1.02	0.9499	0.9499	-0.0001	22,450	198	0.9499	1.03
2024-04-24	Q	CIOXY	1.05	1.05	0.95	0.95	-0.05	609	17	0.9499	1.03
2024-04-23	Q	CIOXY	0.9838	1.03	0.9838	1.00	0.0121	3,479	32	0.9499	1.05
2024-04-22	Q	CIOXY	1.02	1.02	0.9822	0.9879	0.015	23,836	49	0.9399	1.03
2024-04-19	Q	CIOXY	1.00	1.00	0.9729	0.9729	0.0129	106,447	353	0.9325	1.01
2024-04-18	Q	CIOXY	0.97	0.9895	0.96	0.96		1,293	17	0.94	1.01
2024-04-17	Q	CIOXY	0.98	0.98608	0.96	0.96	0.01	10,786	21	0.96	1.00
2024-04-16	Q	CIOXY	1.02	1.02	0.95	0.95	-0.03	22,636	29	0.9158	1.02
2024-04-15	Q	CIOXY	0.9758	0.98	0.9758	0.98	-0.0005	9,033	26	0.9748	1.05
2024-04-12	Q	CIOXY	0.9747	0.9805	0.9746	0.9805	-0.0395	2,466	26	0.9434	1.05
2024-04-11	Q	CIOXY	1.02	1.0394	0.99	1.02	0.041	230,515	70	0.95	1.01
2024-04-10	Q	CIOXY	1.05	1.05	0.979	0.979	-0.046	36,200	29	0.9402	1.05
2024-04-09	Q	CIOXY	1.02	1.05	1.02	1.025	0.005	2,674	34	1.00	1.05
2024-04-08	Q	CIOXY	0.998	1.02	0.998	1.02	0.01	94,789	350	0.9998	1.03
2024-04-05	Q	CIOXY	1.00	1.025	1.00	1.01		58,160	32	0.9499	1.05
2024-04-04	Q	CIOXY	1.02	1.02	1.01	1.01	0.01	2,886	24	0.9594	1.05
2024-04-03	Q	CIOXY	0.9941	1.005	0.9941	1.00	0.0036	3,114	32	0.97	1.02
2024-04-02	Q	CIOXY	0.95	1.0198	0.95	0.9964	-0.0236	1,065	33	0.95	1.02
2024-04-01	Q	CIOXY	0.9997	1.02	0.997	1.02	-0.01	1,191	36	0.97	1.03
2024-03-29	Q	CIOXY	1.00	1.04	1.00	1.03	0.02	0	0
2024-03-28	Q	CIOXY	1.00	1.04	1.00	1.03	0.02	37,282	51	1.00	1.04
2024-03-27	Q	CIOXY	0.9981	1.01	0.9952	1.01	0.016	2,419	34	0.9499	1.06
2024-03-26	Q	CIOXY	0.9783	1.00	0.9709	0.994	0.0224	2,836	33	0.9465	1.03
2024-03-25	Q	CIOXY	0.9787	1.01	0.9683	0.9716	-0.0084	60,776	47	0.9683	1.03
2024-03-22	Q	CIOXY	1.02	1.02	0.9552	0.98	0.020764	1,185	34	0.9083	1.06
2024-03-21	Q	CIOXY	0.9612	1.00	0.96	0.979	-0.006	8,795	40	0.9173	1.05
2024-03-20	Q	CIOXY	1.00	1.00	0.985	0.985	0.0005	3,015	36	0.96	1.01
2024-03-19	Q	CIOXY	1.01	1.01	0.9823	0.9845	0.0014	13,771	50	0.9402	1.00
2024-03-18	Q	CIOXY	0.50	1.00	0.50	0.9831	0.013828	9,124	61	0.9788	1.02
2024-03-15	Q	CIOXY	1.01	1.02	0.9873	0.9891	-0.004	24,386	37	0.987	1.02
2024-03-14	Q	CIOXY	1.02	1.02	0.9931	0.9931	-0.0024	44,942	42	0.97	1.03
2024-03-13	Q	CIOXY	1.00	1.04	0.9955	0.9955	-0.0045	25,017	43	0.9499	1.04
2024-03-12	Q	CIOXY	1.0003	1.03	1.00	1.00		84,877	31	0.9499	1.06
2024-03-11	Q	CIOXY	1.00	1.03	1.00	1.00	-0.01	2,223	41	0.9594	1.03
2024-03-08	Q	CIOXY	1.02	1.02	1.01	1.01	-0.01	2,214	33	0.9594	1.03
2024-03-07	Q	CIOXY	1.04	1.04	1.02	1.02		8,031	31	1.02	1.04
2024-03-06	Q	CIOXY	1.05	1.05	1.02	1.02		13,770	37	1.02	1.04
2024-03-05	Q	CIOXY	1.05	1.05	1.02	1.02		10,092	40	1.02	1.08
2024-03-04	Q	CIOXY	1.02	1.02	1.02	1.02		15,274	57	0.9689	1.04
2024-03-01	Q	CIOXY	1.01	1.02	1.01	1.02	-0.02	4,092	32	0.9689	1.03
2024-02-29	Q	CIOXY	1.02	1.04	1.01	1.04	0.02	14,205	35	1.01	1.05
2024-02-28	Q	CIOXY	1.03	1.03	1.02	1.02	-0.01	2,884	47	0.9784	1.06
2024-02-27	Q	CIOXY	1.02	1.04	1.02	1.03	0.01	46,036	341	1.02	1.04
2024-02-26	Q	CIOXY	1.03	1.03	1.02	1.02	0.005	84,116	44	0.9689	1.07
2024-02-23	Q	CIOXY	1.00	1.015	1.00	1.015	0.015	3,143	20	0.9499	1.03
2024-02-22	Q	CIOXY	1.00	1.03	1.00	1.00	-0.01	1,788	24	0.9998	1.02
2024-02-21	Q	CIOXY	1.03	1.03	1.01	1.01	-0.0165	33,208	31	1.01	1.03
2024-02-20	Q	CIOXY	1.02	1.03	1.02	1.0265	0.0265	46,359	82	1.01	1.03
2024-02-19	Q	CIOXY	0.9935	1.01	0.9935	1.00	-0.01	0	0
2024-02-16	Q	CIOXY	0.9935	1.01	0.9935	1.00	-0.01	130,120	485	0.9594	1.02
2024-02-15	Q	CIOXY	0.9959	1.01	0.9959	1.01	0.06	45,904	24	1.00	1.02
2024-02-14	Q	CIOXY	1.01	1.01	0.95	0.95	-0.045	1,850	26	0.9499	1.02
2024-02-13	Q	CIOXY	1.01	1.01	0.995	0.995	-0.0023	16,280	27	0.9768	1.01
2024-02-12	Q	CIOXY	0.9906	1.02	0.9906	0.9973	-0.0127	12,100	51	0.9499	1.02
2024-02-09	Q	CIOXY	1.01	1.01	0.986	1.01	0.039	148,589	44	0.9594	1.02
2024-02-08	Q	CIOXY	0.9655	0.98	0.9655	0.971	-0.0163	17,629	62	0.9223	1.02
2024-02-07	Q	CIOXY	1.00	1.01	0.97	0.9873	-0.0327	151,884	63	0.9499	1.02
2024-02-06	Q	CIOXY	1.06	1.06	1.00	1.02	0.01	264,837	184	1.00	1.03
2024-02-05	Q	CIOXY	1.02	1.03	0.9976	1.01	0.01	2,913	43	0.9689	1.03
2024-02-02	Q	CIOXY	1.00	1.00805	0.9965	1.00	-0.03	10,035	39	0.97	1.02
2024-02-01	Q	CIOXY	1.00	1.03	1.00	1.03	0.043	74,156	55	0.9594	1.03
2024-01-31	Q	CIOXY	0.9635	1.00	0.9627	0.987	0.0655	97,819	81	0.931	1.02
2024-01-30	Q	CIOXY	0.9293	0.9497	0.9215	0.9215	-0.0492	28,401	24	0.8831	0.9815