Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	DDDX	0.01855	0.019	0.01855	0.019	0.0009	24,120	5	0.0181	0.0257
2024-05-16	Q	DDDX	0.0189	0.0189	0.0181	0.0181	0.0006	28,624	5	0.0181	0.019
2024-05-15	Q	DDDX	0.0175	0.0175	0.0175	0.0175	0.0006	5,000	1	0.0158	0.019
2024-05-14	Q	DDDX	0.017	0.021	0.0158	0.0169	-0.0031	201,257	25	0.0158	0.019
2024-05-13	Q	DDDX	0.01815	0.02	0.018	0.02	-0.002	18,032	7	0.0162	0.022
2024-05-10	Q	DDDX	0.01535	0.022	0.01535	0.022	0.00633	285,921	26	0.0162	0.02
2024-05-09	Q	DDDX	0.0135	0.01567	0.0135	0.01567	0.00117	20,520	5	0.0135	0.0166
2024-05-08	Q	DDDX	0.0149	0.016	0.01377	0.0145	0.0015	191,520	9	0.0135	0.015
2024-05-07	Q	DDDX	0.013	0.013	0.013	0.013	-0.0001	50,020	2	0.0127	0.016
2024-05-06	Q	DDDX	0.0144	0.01455	0.0127	0.0131	-0.0013	432,536	31	0.0128	0.016
2024-05-03	Q	DDDX	0.0143	0.0145	0.0143	0.0144	0.00016	28,490	6	0.0127	0.0144
2024-05-02	Q	DDDX	0.01425	0.01425	0.01424	0.01424	-0.00026	10,304	7	0.0127	0.0145
2024-05-01	Q	DDDX	0.0145	0.015	0.0145	0.0145	-0.0001	4,649	10	0.0127	0.015
2024-04-30	Q	DDDX	0.0145	0.015	0.01449	0.0146	0.0006	21,604	4	0.0127	0.015
2024-04-29	Q	DDDX	0.0127	0.015	0.0127	0.014	0.00015	84,300	9	0.0127	0.015
2024-04-26	Q	DDDX	0.015	0.0152	0.01385	0.01385	-0.00149	53,070	4	0.0127	0.015
2024-04-25	Q	DDDX	0.0157	0.0157	0.015	0.01534	0.00109	57,034	7	0.015	0.016
2024-04-24	Q	DDDX	0.0125	0.0155	0.0125	0.01425	-0.00174	126,025	31	0.015	0.016
2024-04-23	Q	DDDX	0.0125	0.0175	0.011	0.01599	-0.00151	19,796	9	0.0125	0.0175
2024-04-22	Q	DDDX	0.0151	0.0175	0.012	0.0175	0.0017	502,138	15	0.011	0.0175
2024-04-19	Q	DDDX	0.0165	0.0169	0.015	0.0158	-0.0012	168,811	19	0.0151	0.0175
2024-04-18	Q	DDDX	0.017	0.017	0.017	0.017	0.0005	5,000	1	0.016	0.0195
2024-04-17	Q	DDDX	0.0165	0.0165	0.0165	0.0165	-0.00175	849	3	0.016	0.0195
2024-04-16	Q	DDDX	0.0184	0.0184	0.0178	0.01825	0.00045	577	5	0.016	0.0195
2024-04-15	Q	DDDX	0.0166	0.0178	0.0166	0.0178	-0.0012	20,950	2	0.0166	0.0204
2024-04-12	Q	DDDX	0.0165	0.019	0.0165	0.019	-0.0003	42,329	18	0.0166	0.0204
2024-04-11	Q	DDDX	0.01795	0.0193	0.01795	0.0193	0.00135	4,550	3	0.011	0.0194
2024-04-10	Q	DDDX	0.01737	0.01795	0.0173	0.01795	-0.00205	102,191	4	0.011	0.0194
2024-04-09	Q	DDDX	0.02	0.02	0.02	0.02	-0.0008	20,065	3	0.014	0.02
2024-04-08	Q	DDDX	0.0195	0.0208	0.0172	0.0208	0.00121	72,208	3	0.016	0.0199
2024-04-05	Q	DDDX	0.01959	0.01959	0.01959	0.01959		5	1	0.016	0.0204
2024-04-04	Q	DDDX	0.0175	0.01959	0.0167	0.01959	-0.00031	222,352	15	0.016	0.0204
2024-04-03	Q	DDDX	0.0175	0.0199	0.0175	0.0199	0.0017	41,600	2	0.017	0.0217
2024-04-02	Q	DDDX	0.01915	0.01915	0.0182	0.0182	-0.0018	20,272	5	0.016	0.02
2024-04-01	Q	DDDX	0.0185	0.02	0.0185	0.02		2,685	4	0.015	0.0217
2024-03-29	Q	DDDX	0.01895	0.02	0.01895	0.02	0.0028	0	0
2024-03-28	Q	DDDX	0.01895	0.02	0.01895	0.02	0.0028	1,950	2	0.017	0.0217
2024-03-27	Q	DDDX	0.01775	0.018	0.0169	0.0172	-0.0018	110,760	17	0.0153	0.0217
2024-03-26	Q	DDDX	0.019	0.019	0.019	0.019	0.000225	4,608	5	0.012	0.0217
2024-03-25	Q	DDDX	0.0196	0.0196	0.015	0.018775	-0.002465	318,664	23	0.015	0.0217
2024-03-22	Q	DDDX	0.021	0.02139	0.021	0.02124	0.00059	67,563	5	0.0195	0.0249
2024-03-21	Q	DDDX	0.0191	0.0218	0.0191	0.02065	-0.00054	23,509	4	0.0195	0.0249
2024-03-20	Q	DDDX	0.02089	0.02119	0.02	0.02119	0.00005	147,069	13	0.017	0.0217
2024-03-19	Q	DDDX	0.02114	0.02114	0.02114	0.02114	0.00014	250	4	0.0201	0.0218
2024-03-18	Q	DDDX	0.02139	0.02139	0.021	0.021	0.00005	10,231	3	0.0205	0.0218
2024-03-15	Q	DDDX	0.02095	0.02095	0.02095	0.02095		13	1	0.021	0.0218
2024-03-14	Q	DDDX	0.0201	0.02129	0.0201	0.02095	0.00055	11,757	6	0.021	0.0218
2024-03-13	Q	DDDX	0.0218	0.0218	0.0204	0.0204	-0.0014	117,500	13	0.0201	0.0218
2024-03-12	Q	DDDX	0.0218	0.0218	0.02095	0.0218		83,501	8	0.0201	0.0218
2024-03-11	Q	DDDX	0.0218	0.0218	0.0218	0.0218		11,367	10	0.019	0.0218
2024-03-08	Q	DDDX	0.02095	0.0218	0.0201	0.0218	0.0012	71,076	5	0.019	0.0218
2024-03-07	Q	DDDX	0.0249	0.0249	0.0201	0.0206	-0.003635	128,759	12	0.0201	0.0258
2024-03-06	Q	DDDX	0.024235	0.024235	0.024235	0.024235		98	3	0.017	0.0258
2024-03-05	Q	DDDX	0.024235	0.024235	0.024235	0.024235		21	4	0.0171	0.0258
2024-03-04	Q	DDDX	0.0205	0.024235	0.02	0.024235	0.003235	450,886	22	0.0184	0.025
2024-03-01	Q	DDDX	0.0215	0.0228	0.021	0.021	-0.0015	40,377	8	0.02	0.0253
2024-02-29	Q	DDDX	0.02124	0.0228	0.0202	0.0225	-0.0003	174,641	8	0.02	0.0253
2024-02-28	Q	DDDX	0.0222	0.0228	0.0202	0.0228	-0.00049	44,590	5	0.0182	0.0228
2024-02-27	Q	DDDX	0.022	0.02374	0.022	0.02329	0.00099	116,921	9	0.0221	0.0275
2024-02-26	Q	DDDX	0.0231	0.0238	0.022	0.0223	-0.00074	142,973	15	0.022	0.0275
2024-02-23	Q	DDDX	0.02305	0.02305	0.02304	0.02304	0.00004	28,932	3	0.023	0.0231
2024-02-22	Q	DDDX	0.0231	0.0231	0.023	0.023	0.001	500	2	0.023	0.025
2024-02-21	Q	DDDX	0.022	0.022	0.022	0.022	-0.002	621	3	0.023	0.025
2024-02-20	Q	DDDX				0.024				0.022	0.03
2024-02-19	Q	DDDX	0.023	0.024	0.0215	0.024	0.0005	0	0