Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	DBVT	0.6868	0.7138	0.6615	0.682	0.0013	41,558	59	0.5947	0.7749
2024-04-25	Q	DBVT	0.678	0.7139	0.66	0.6894	0.0245	40,904	49	0.5947	0.7749
2024-04-24	Q	DBVT	0.7142	0.7142	0.665	0.691	-0.0145	2,576	28	0.65	1.19
2024-04-23	Q	DBVT	0.69	0.7148	0.6601	0.68	0.02	116,976	43	0.66	8.70
2024-04-22	Q	DBVT	0.656	0.7218	0.6509	0.661	-0.0207	43,412	124	0.65	0.7839
2024-04-19	Q	DBVT	0.7024	0.71	0.66	0.6817	-0.0084	39,297	84	0.63	1.05
2024-04-18	Q	DBVT	0.724	0.724	0.66	0.661	-0.019	19,220	47	0.6036	0.7844
2024-04-17	Q	DBVT	0.7007	0.7259	0.6741	0.68	-0.0206	32,222	50	0.6503	1.05
2024-04-16	Q	DBVT	0.69	0.715	0.69	0.7006	0.005	22,214	103	0.66	0.85
2024-04-15	Q	DBVT	0.6998	0.70	0.69	0.695	-0.0018	26,064	79	0.65	8.70
2024-04-12	Q	DBVT	0.685	0.72	0.6715	0.6944	-0.0055	24,263	64	0.65	0.7679
2024-04-11	Q	DBVT	0.7196	0.7782	0.70	0.70	-0.0638	22,939	60	0.5945	5.75
2024-04-10	Q	DBVT	0.7326	0.748	0.7101	0.7196	-0.0079	3,253	27	0.65	0.78
2024-04-09	Q	DBVT	0.802	0.802	0.70	0.734	-0.018	64,657	100	0.6402	0.99
2024-04-08	Q	DBVT	0.76	0.8318	0.7344	0.7701	0.0101	75,057	244	0.70	0.85
2024-04-05	Q	DBVT	0.6661	0.7894	0.6661	0.77	0.079	79,676	213	0.7021	1.03
2024-04-04	Q	DBVT	0.75	0.80	0.655	0.70	-0.0545	175,315	370	0.6039	1.07
2024-04-03	Q	DBVT	0.7734	0.7985	0.7447	0.75	-0.0149	45,799	130	0.72	0.8917
2024-04-02	Q	DBVT	0.7756	0.7917	0.76	0.7649	-0.0208	43,391	123	0.6679	1.04
2024-04-01	Q	DBVT	0.7573	0.8215	0.7312	0.78	0.0347	45,463	96	0.7132	0.80
2024-03-29	Q	DBVT	0.7321	0.76	0.72	0.7491	-0.0068	0	0	0.7131	0.8215
2024-03-28	Q	DBVT	0.7321	0.76	0.72	0.7491	-0.0068	14,556	46	0.7131	0.8215
2024-03-27	Q	DBVT	0.8064	0.8213	0.73	0.7667	-0.0096	124,909	86	0.7151	0.8215
2024-03-26	Q	DBVT	0.816	0.816	0.7588	0.7763	0.0063	13,209	32	0.7251	0.8347
2024-03-25	Q	DBVT	0.7757	0.79	0.7463	0.7849	-0.0113	15,640	44	0.7463	1.07
2024-03-22	Q	DBVT	0.7618	0.7962	0.7601	0.7962	0.0056	42,615	63	0.7333	0.9419
2024-03-21	Q	DBVT	0.7839	0.80	0.77	0.80	-0.0069	27,279	65	0.6862	0.81
2024-03-20	Q	DBVT	0.78	0.81	0.7552	0.81	0.014	13,200	51	0.7162	0.8347
2024-03-19	Q	DBVT	0.79	0.8054	0.751	0.796	0.0214	25,307	36	0.6953	0.81
2024-03-18	Q	DBVT	0.8208	0.8208	0.747	0.77	-0.0289	93,434	82	0.65	0.84
2024-03-15	Q	DBVT	0.79	0.819	0.7802	0.79	-0.0074	76,157	96	0.7802	1.14
2024-03-14	Q	DBVT	0.831	0.8459	0.79	0.8129	-0.0181	59,780	78	0.79	0.9118
2024-03-13	Q	DBVT	0.85	0.8704	0.83	0.831	-0.0304	36,676	80	0.82	0.88
2024-03-12	Q	DBVT	0.886	0.886	0.8402	0.8614	0.0114	36,660	62	0.7682	0.8874
2024-03-11	Q	DBVT	0.83	0.909	0.82	0.85	-0.02	61,535	136	0.79	0.9118
2024-03-08	Q	DBVT	0.82	0.8689	0.80	0.858	0.032	136,537	154	0.8012	0.90
2024-03-07	Q	DBVT	0.84	0.86	0.825	0.826	-0.034	56,694	123	0.8052	1.38
2024-03-06	Q	DBVT	0.8449	0.8566	0.799	0.8523	0.0066	80,516	124	0.79	0.9251
2024-03-05	Q	DBVT	0.8251	0.8598	0.7951	0.8449	-0.0071	83,698	131	0.8051	1.05
2024-03-04	Q	DBVT	0.83	0.8567	0.7951	0.852	0.022	197,400	146	0.817	0.87
2024-03-01	Q	DBVT	0.79	0.83	0.785	0.83	0.01	44,039	84	0.7777	0.9996
2024-02-29	Q	DBVT	0.804	0.82	0.791	0.82	0.0163	87,612	131	0.65	0.9419
2024-02-28	Q	DBVT	0.8039	0.8498	0.7901	0.8037	-0.0267	57,457	144	0.7705	0.8709
2024-02-27	Q	DBVT	0.82	0.84	0.8078	0.827	-0.012	91,311	135	0.7316	0.8709
2024-02-26	Q	DBVT	0.81	0.839	0.81	0.839		45,503	94	0.81	3.34
2024-02-23	Q	DBVT	0.82	0.84	0.8038	0.839	0.013	32,328	66	0.728	0.9492
2024-02-22	Q	DBVT	0.81	0.8399	0.8052	0.815	0.0034	120,007	183	0.8005	0.9418
2024-02-21	Q	DBVT	0.77	0.8261	0.77	0.8101	0.0121	82,769	137	0.7321	0.9544
2024-02-20	Q	DBVT	0.80	0.8071	0.765	0.7856	-0.0738	125,433	229	0.765	0.8793
2024-02-19	Q	DBVT	0.93	0.93	0.8474	0.85	-0.024	0	0	0.82	0.9375
2024-02-16	Q	DBVT	0.93	0.93	0.8474	0.85	-0.024	67,042	189	0.82	0.9375
2024-02-15	Q	DBVT	0.85	0.9399	0.85	0.8554	-0.0245	23,832	82	0.8333	1.35
2024-02-14	Q	DBVT	0.876	0.9199	0.84	0.85	0.001	42,530	120	0.7136	0.95
2024-02-13	Q	DBVT	0.84	0.8499	0.8254	0.849	-0.0354	48,845	102	0.82	1.25
2024-02-12	Q	DBVT	0.8618	0.8843	0.8599	0.86	-0.0011	22,838	64	0.8435	1.25
2024-02-09	Q	DBVT	0.8618	0.8618	0.8327	0.8509	-0.05	39,386	103	0.82	1.34
2024-02-08	Q	DBVT	0.89	0.9197	0.85	0.8689	-0.0187	41,943	118	0.85	1.06
2024-02-07	Q	DBVT	0.90	0.90	0.87	0.888	-0.0071	32,307	88	0.7867	1.35
2024-02-06	Q	DBVT	0.911	0.911	0.886	0.8925	0.0015	46,404	118	0.7828	1.36
2024-02-05	Q	DBVT	0.92	0.92	0.8719	0.8911	-0.0089	34,287	101	0.7774	1.02
2024-02-02	Q	DBVT	0.8787	0.9444	0.8787	0.90	0.0053	15,284	60	0.86	1.02
2024-02-01	Q	DBVT	0.91	0.9301	0.88	0.89	-0.015	72,466	148	0.85	1.25
2024-01-31	Q	DBVT	0.9082	0.9486	0.88	0.917	0.047	24,178	74	0.7959	1.02
2024-01-30	Q	DBVT	0.9101	0.9299	0.8122	0.87	-0.0426	52,054	120	0.7957	0.93