Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Z	DDD	3.93	4.46	3.91	3.96	0.24	3,452,789	9,008	3.90	8.00
2024-05-13	Z	DDD	3.78	3.98	3.73	3.73	0.03	1,361,660	5,156	3.69	4.10
2024-05-10	Z	DDD	3.87	3.96	3.65	3.70	-0.16	1,775,311	4,157	3.71	3.95
2024-05-09	Z	DDD	3.67	3.87	3.63	3.84	0.19	1,229,673	6,954	3.85	3.86
2024-05-08	Z	DDD	3.65	3.685	3.56	3.66	-0.02	1,575,824	4,537	3.61	3.98
2024-05-07	Z	DDD	3.76	3.78	3.65	3.69	-0.005	997,990	4,404	3.52	3.97
2024-05-06	Z	DDD	3.66	3.7298	3.58	3.70	0.085	1,439,752	6,642	3.73	4.03
2024-05-03	Z	DDD	3.65	3.8299	3.61	3.62	0.07	1,200,309	4,743	3.61	3.80
2024-05-02	Z	DDD	3.54	3.55	3.4212	3.55	0.085	1,081,756	4,114	3.44	3.85
2024-05-01	Z	DDD	3.35	3.5699	3.34	3.46	0.11	1,121,839	4,477	3.33	3.78
2024-04-30	Z	DDD	3.39	3.47	3.35	3.35	-0.095	886,488	5,813	3.30	3.72
2024-04-29	Z	DDD	3.46	3.5358	3.43	3.45	0.025	828,751	3,401	3.00	3.77
2024-04-26	Z	DDD	3.42	3.5002	3.38	3.43	-0.01	743,373	2,977	3.36	3.78
2024-04-25	Z	DDD	3.41	3.46	3.3602	3.43	-0.04	983,820	4,071	3.33	3.72
2024-04-24	Z	DDD	3.52	3.52	3.4277	3.47	-0.025	1,134,039	4,074	3.00	4.99
2024-04-23	Z	DDD	3.46	3.64	3.42	3.50	0.03	1,449,666	5,338	3.30	3.55
2024-04-22	Z	DDD	3.57	3.62	3.46	3.48	-0.067	1,365,517	5,065	3.33	3.83
2024-04-19	Z	DDD	3.43	3.595	3.41	3.55	0.08	1,488,073	6,023	3.30	5.20
2024-04-18	Z	DDD	3.40	3.56	3.315	3.47	0.085	1,622,668	6,296	3.30	3.79
2024-04-17	Z	DDD	3.51	3.56	3.38	3.39	-0.09	1,544,287	5,170	3.33	3.41
2024-04-16	Z	DDD	3.52	3.57	3.40	3.48	-0.05	1,982,626	7,394	3.16	3.81
2024-04-15	Z	DDD	3.91	3.91	3.48	3.53	-0.17	3,431,973	8,488	3.00	3.90
2024-04-12	Z	DDD	3.90	3.91	3.67	3.70	-0.215	1,572,615	4,504	3.55	4.11
2024-04-11	Z	DDD	4.05	4.10	3.92	3.92	-0.12	1,204,782	3,729	3.86	5.77
2024-04-10	Z	DDD	4.01	4.07	3.92	4.04	-0.104	1,592,412	5,086	3.96	4.37
2024-04-09	Z	DDD	4.05	4.205	4.02	4.14	0.105	1,157,410	3,173	3.80	4.55
2024-04-08	Z	DDD	4.06	4.135	4.03	4.05	0.04	1,099,451	4,433	3.97	4.43
2024-04-05	Z	DDD	4.07	4.10	3.98	4.01	-0.055	943,190	3,302	3.93	4.61
2024-04-04	Z	DDD	4.25	4.30	4.07	4.07	-0.08	1,003,233	3,678	4.12	4.96
2024-04-03	Z	DDD	4.10	4.225	4.06	4.16	0.02	748,742	2,699	3.77	4.66
2024-04-02	Z	DDD	4.24	4.24	4.11	4.15	-0.14	1,320,962	4,024	4.13	4.95
2024-04-01	Z	DDD	4.44	4.44	4.24	4.30	-0.14	837,945	3,879	4.05	4.36
2024-03-29	Z	DDD	4.46	4.53	4.43	4.44	-0.01	0	0	4.35	4.94
2024-03-28	Z	DDD	4.46	4.53	4.43	4.44	-0.01	862,702	3,101	4.35	4.94
2024-03-27	Z	DDD	4.33	4.49	4.31	4.45	0.22	2,546,994	4,552	4.11	4.51
2024-03-26	Z	DDD	4.39	4.44	4.25	4.25	-0.06	1,397,237	4,229	4.05	4.49
2024-03-25	Z	DDD	4.38	4.46	4.315	4.33	-0.035	911,338	3,621	4.32	4.88
2024-03-22	Z	DDD	4.58	4.62	4.37	4.38	-0.24	777,099	3,058	3.97	4.94
2024-03-21	Z	DDD	4.45	4.7688	4.44	4.61	0.17	1,524,204	4,534	4.30	5.00
2024-03-20	Z	DDD	4.30	4.515	4.27	4.44	0.082	1,177,456	3,641	4.44	4.50
2024-03-19	Z	DDD	4.30	4.37	4.2459	4.35		853,689	3,345	4.20	4.42
2024-03-18	Z	DDD	4.56	4.56	4.33	4.34	-0.22	957,256	3,703	3.97	4.40
2024-03-15	Z	DDD	4.48	4.64	4.4205	4.55	0.05	3,872,270	6,121	2.50	4.72
2024-03-14	Z	DDD	4.72	4.81	4.47	4.50	-0.285	1,239,889	5,052	4.21	4.80
2024-03-13	Z	DDD	4.80	4.98	4.77	4.79	-0.05	1,257,776	5,527	4.77	5.01
2024-03-12	Z	DDD	5.07	5.07	4.82	4.85	-0.265	2,307,715	5,443	4.80	4.89
2024-03-11	Z	DDD	4.98	5.25	4.98	5.11	0.06	1,768,343	7,251	5.10	5.35
2024-03-08	Z	DDD	4.86	5.135	4.86	5.05	0.22	2,034,518	7,264	4.80	5.15
2024-03-07	Z	DDD	4.60	4.85	4.55	4.84	0.32	1,869,837	6,567	4.10	4.92
2024-03-06	Z	DDD	4.52	4.65	4.41	4.52	0.075	1,397,606	4,907	4.40	4.92
2024-03-05	Z	DDD	4.17	4.88	4.16	4.45	0.34	4,771,287	12,413	4.42	4.88
2024-03-04	Z	DDD	4.20	4.25	4.08	4.11	-0.13	1,642,449	5,904	4.09	4.54
2024-03-01	Z	DDD	4.15	4.40	4.0699	4.24	0.10	2,381,390	6,147	4.10	4.64
2024-02-29	Z	DDD	4.09	4.20	3.81	4.14	0.115	3,115,076	9,217	3.80	4.18
2024-02-28	Z	DDD	4.27	4.28	3.80	4.02	-1.215	8,631,802	17,957	3.99	4.41
2024-02-27	Z	DDD	5.25	5.34	5.16	5.23	0.07	2,121,836	7,236	4.28	4.70
2024-02-26	Z	DDD	4.90	5.22	4.8428	5.17	0.27	1,417,461	5,565	5.15	5.23
2024-02-23	Z	DDD	4.92	5.00	4.815	4.91	-0.05	989,012	4,330	4.80	5.40
2024-02-22	Z	DDD	5.13	5.21	4.92	4.96	-0.14	1,151,250	4,231	4.97	5.40
2024-02-21	Z	DDD	5.08	5.12	5.00	5.10	-0.08	1,000,954	3,701	5.03	5.59
2024-02-20	Z	DDD	5.34	5.38	5.15	5.19	-0.30	1,099,365	4,293	5.18	5.50
2024-02-19	Z	DDD	5.62	5.665	5.47	5.50	-0.245	0	0	5.25	6.00
2024-02-16	Z	DDD	5.62	5.665	5.47	5.50	-0.245	1,530,235	5,061	5.25	6.00