Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	DXYN	0.597	0.66	0.597	0.6551	0.0396	40,886	158	0.6401	0.70
2024-05-03	Q	DXYN	0.5621	0.682	0.5621	0.6155	-0.0432	130,098	310	0.5956	0.8021
2024-05-02	Q	DXYN	0.5111	0.75	0.50	0.681	0.159	181,108	334	0.6513	0.7496
2024-05-01	Q	DXYN	0.52	0.535	0.51	0.522	-0.027	6,758	88	0.50	0.5722
2024-04-30	Q	DXYN	0.545	0.5565	0.51	0.5384	0.01	4,998	45	0.5112	0.5478
2024-04-29	Q	DXYN	0.53	0.56	0.5259	0.5346	0.0046	40,342	82	0.4573	0.5753
2024-04-26	Q	DXYN	0.51	0.53	0.50	0.52	-0.0113	10,459	83	0.4911	0.5325
2024-04-25	Q	DXYN	0.52	0.539	0.51	0.51	-0.024	7,531	52	0.49	0.5366
2024-04-24	Q	DXYN	0.513	0.535	0.502	0.534	0.0276	8,647	25	0.49	0.88
2024-04-23	Q	DXYN	0.539	0.539	0.50	0.5228	0.0041	25,369	100	0.4911	0.54
2024-04-22	Q	DXYN	0.52	0.54	0.5001	0.5366	0.0346	10,917	55	0.5002	0.54
2024-04-19	Q	DXYN	0.52	0.5225	0.50	0.50	0.0155	14,977	38	0.50	0.60
2024-04-18	Q	DXYN	0.5271	0.5271	0.50	0.5149	0.0129	30,469	46	0.5021	0.5999
2024-04-17	Q	DXYN	0.5144	0.55	0.5005	0.5174	0.0038	22,183	67	0.40	0.5998
2024-04-16	Q	DXYN	0.5302	0.55	0.50	0.5337	0.0036	16,657	72	0.5022	0.5395
2024-04-15	Q	DXYN	0.5345	0.5345	0.53	0.5343	0.0043	3,824	39	0.5012	0.5999
2024-04-12	Q	DXYN	0.53	0.5398	0.53	0.534	-0.003	6,379	49	0.5011	0.5429
2024-04-11	Q	DXYN	0.55	0.55	0.53	0.5492	0.0006	31,826	72	0.5205	0.5799
2024-04-10	Q	DXYN	0.5218	0.55	0.5218	0.5487	0.0257	24,896	87	0.5231	0.6769
2024-04-09	Q	DXYN	0.54	0.54	0.52	0.5216	0.001	21,029	45	0.4606	0.90
2024-04-08	Q	DXYN	0.539	0.539	0.52	0.529	0.009	30,810	72	0.4838	0.54
2024-04-05	Q	DXYN	0.5186	0.52	0.5101	0.52	0.0012	30,265	41	0.5103	4.85
2024-04-04	Q	DXYN	0.4724	0.5318	0.4681	0.5188	0.0374	121,172	133	0.482	0.5297
2024-04-03	Q	DXYN	0.5049	0.5069	0.4659	0.4814	-0.0176	131,748	168	0.4606	0.5298
2024-04-02	Q	DXYN	0.52	0.52	0.486	0.499	-0.021	125,097	178	0.4606	4.85
2024-04-01	Q	DXYN	0.579	0.579	0.52	0.52	-0.0471	51,471	203	0.5055	0.51
2024-03-29	Q	DXYN	0.59	0.59	0.5241	0.5671	-0.0279	0	0	0.52	0.6199
2024-03-28	Q	DXYN	0.59	0.59	0.5241	0.5671	-0.0279	42,234	113	0.52	0.6199
2024-03-27	Q	DXYN	0.544	0.60	0.5237	0.595	0.066	28,637	136	0.5033	0.62
2024-03-26	Q	DXYN	0.5592	0.57	0.516	0.529	0.0133	28,510	123	0.5052	0.5385
2024-03-25	Q	DXYN	0.5627	0.5627	0.50	0.5157	-0.047	172,143	264	0.5001	0.5379
2024-03-22	Q	DXYN	0.57	0.5978	0.56	0.5627	-0.0173	30,098	143	0.55	0.5914
2024-03-21	Q	DXYN	0.601	0.6382	0.58	0.58	-0.01	38,408	92	0.58	0.6076
2024-03-20	Q	DXYN	0.571	0.62	0.571	0.59	0.0045	14,958	106	0.58	0.6439
2024-03-19	Q	DXYN	0.636	0.65	0.5895	0.5895	-0.0281	81,815	309	0.6003	0.6499
2024-03-18	Q	DXYN	0.6046	0.6892	0.588	0.6176	-0.0004	68,755	383	0.5726	0.7166
2024-03-15	Q	DXYN	0.60	0.7215	0.5556	0.618	0.042	211,466	318	0.0501	0.6427
2024-03-14	Q	DXYN	0.54	0.6499	0.54	0.576	0.024	357,341	479	0.5701	0.6199
2024-03-13	Q	DXYN	0.6001	0.6388	0.552	0.552	-0.0582	185,051	419	0.5798	0.6379
2024-03-12	Q	DXYN	0.576	0.6499	0.5411	0.6102	0.0222	28,637	131	0.6102	0.6499
2024-03-11	Q	DXYN	0.582	0.649	0.5815	0.588	0.0069	60,836	151	0.5403	0.6429
2024-03-08	Q	DXYN	0.635	0.6442	0.59	0.60	0.043	471,103	752	0.584	0.6718
2024-03-07	Q	DXYN	0.53	0.5799	0.53	0.54	0.017	98,963	169	0.52	0.5798
2024-03-06	Q	DXYN	0.55	0.58	0.523	0.523	-0.027	20,526	82	0.5155	0.5569
2024-03-05	Q	DXYN	0.5299	0.55	0.5202	0.55	0.0201	7,675	60	0.4999	0.5974
2024-03-04	Q	DXYN	0.58	0.58	0.5299	0.5299	-0.0042	38,216	112	0.5155	0.5726
2024-03-01	Q	DXYN	0.565	0.565	0.5341	0.565	0.0311	23,612	46	0.4999	0.5797
2024-02-29	Q	DXYN	0.5602	0.58	0.50	0.5339	-0.0266	76,659	123	0.5206	0.5696
2024-02-28	Q	DXYN	0.5785	0.58	0.5605	0.5764	0.0254	15,874	35	0.5602	0.58
2024-02-27	Q	DXYN	0.5888	0.5888	0.54	0.551	-0.029	8,520	46	0.55	0.5889
2024-02-26	Q	DXYN	0.589	0.589	0.56	0.58	0.0193	35,451	52	0.52	0.5878
2024-02-23	Q	DXYN	0.59	0.6199	0.53	0.535	-0.0411	97,322	125	0.52	0.6196
2024-02-22	Q	DXYN	0.5852	0.6196	0.5352	0.5761	-0.0049	17,741	53	0.56	0.6199
2024-02-21	Q	DXYN	0.5981	0.6199	0.58	0.60	-0.0022	15,507	26	0.50	0.6198
2024-02-20	Q	DXYN	0.59	0.60	0.53	0.60	0.013	20,720	48	0.52	0.6729
2024-02-19	Q	DXYN	0.62	0.62	0.5858	0.59	-0.03	0	0	0.55	0.7498
2024-02-16	Q	DXYN	0.62	0.62	0.5858	0.59	-0.03	1,174	31	0.55	0.7498
2024-02-15	Q	DXYN	0.64	0.64	0.5903	0.5903	-0.0197	9,551	38	0.5878	0.6478
2024-02-14	Q	DXYN	0.6399	0.6399	0.5853	0.61	0.0032	4,693	35	0.5812	0.7497
2024-02-13	Q	DXYN	0.5812	0.6395	0.5812	0.619	0.038	5,352	29	0.5851	0.7499
2024-02-12	Q	DXYN	0.591	0.61	0.581	0.581	-0.029	6,700	49	0.5701	0.6098
2024-02-09	Q	DXYN	0.5995	0.6105	0.5802	0.61	0.018	26,523	39	0.5656	1.50
2024-02-08	Q	DXYN	0.61	0.625	0.592	0.592	-0.018	12,303	43	0.5504	0.6109
2024-02-07	Q	DXYN	0.64	0.64	0.6008	0.61	-0.0217	6,706	23	0.50	0.63