Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	ETCC	0.82	0.86	0.82	0.84	0.0897	7,000	10	0.82	0.90
2024-05-06	Q	ETCC	0.7799	0.7799	0.7503	0.7503	0.0002	7,900	4	0.7218	0.7799
2024-05-03	Q	ETCC	0.7501	0.7501	0.7501	0.7501	-0.0001	500	1	0.7218	0.7799
2024-05-02	Q	ETCC				0.7502				0.7218	0.7799
2024-05-01	Q	ETCC				0.7502				0.7218	0.7799
2024-04-30	Q	ETCC				0.7502				0.7218	0.7799
2024-04-29	Q	ETCC	0.77543	0.77543	0.7502	0.7502	-0.010365	1,180	2	0.7218	0.7799
2024-04-26	Q	ETCC	0.760565	0.760565	0.760565	0.760565	0.010365	240	1	0.7501	0.7799
2024-04-25	Q	ETCC				0.7502				0.7218	0.78
2024-04-24	Q	ETCC	0.7502	0.7502	0.7502	0.7502	0.0002	195	1	0.7502	0.78
2024-04-23	Q	ETCC	0.75	0.75	0.75	0.75	-0.010565	385	1	0.7219	0.78
2024-04-22	Q	ETCC	0.78	0.78	0.760565	0.760565	-0.019435	2,890	2	0.7219	0.78
2024-04-19	Q	ETCC				0.78				0.7219	0.7999
2024-04-18	Q	ETCC	0.78995	0.78995	0.78	0.78	-0.0199	962	4	0.7219	0.7999
2024-04-17	Q	ETCC	0.7999	0.7999	0.7999	0.7999	-0.0001	1,103	1	0.7219	0.80
2024-04-16	Q	ETCC				0.80				0.7218	0.80
2024-04-15	Q	ETCC	0.78	0.80	0.78	0.80	0.0001	880	4	0.7218	0.80
2024-04-12	Q	ETCC	0.78597	0.7999	0.78	0.7999	-0.0001	1,902	4	0.7218	0.80
2024-04-11	Q	ETCC	0.80	0.80	0.80	0.80	-0.03	525	2	0.7218	0.8698
2024-04-10	Q	ETCC	0.83	0.83	0.83	0.83		44	2	0.7218	0.87
2024-04-09	Q	ETCC	0.83	0.83	0.83	0.83	-0.051915	290	2	0.6496	0.8799
2024-04-08	Q	ETCC	0.881915	0.881915	0.881915	0.881915	0.101915	100	1	0.7218	0.8799
2024-04-05	Q	ETCC	0.776	0.78	0.776	0.78	0.03	1,900	2	0.7218	0.8999
2024-04-04	Q	ETCC	0.75	0.75	0.74725	0.75	0.0281	6,491	6	0.7218	0.90
2024-04-03	Q	ETCC	0.75	0.75	0.7219	0.7219	-0.02105	1,200	3	0.6496	0.75
2024-04-02	Q	ETCC	0.7217	0.74295	0.7217	0.74295	-0.00705	800	2	0.7218	0.75
2024-04-01	Q	ETCC				0.75				0.7215	0.75
2024-03-29	Q	ETCC				0.75
2024-03-28	Q	ETCC				0.75				0.7215	0.75
2024-03-27	Q	ETCC				0.75				0.7215	0.75
2024-03-26	Q	ETCC				0.75				0.6493	0.75
2024-03-25	Q	ETCC	0.75	0.75	0.75	0.75	-0.0123	34,303	7	0.6491	0.90
2024-03-22	Q	ETCC	0.7623	0.7623	0.7623	0.7623		3	1	0.649	0.75
2024-03-21	Q	ETCC				0.7623				0.649	0.75
2024-03-20	Q	ETCC				0.7623				0.721	0.80
2024-03-19	Q	ETCC	0.7623	0.7623	0.7623	0.7623	-0.0475	102	2	0.721	0.80
2024-03-18	Q	ETCC	0.75	0.8098	0.75	0.8098	0.0598	6,215	5	0.7112	0.8098
2024-03-15	Q	ETCC	0.75	0.75	0.75	0.75		1	1	0.6303	0.75
2024-03-14	Q	ETCC	0.75	0.75	0.75	0.75	-0.0203	15,000	2	0.6481	0.75
2024-03-13	Q	ETCC	0.77515	0.77515	0.7703	0.7703	-0.0197	15,895	7	0.6481	0.75
2024-03-12	Q	ETCC	0.789	0.79	0.78	0.79	0.01	4,000	3	0.7002	0.87
2024-03-11	Q	ETCC	0.7502	0.78	0.75	0.78	0.0283	45,000	6	0.7002	0.87
2024-03-08	Q	ETCC				0.7517				0.6751	0.91
2024-03-07	Q	ETCC				0.7517				0.7405	0.87
2024-03-06	Q	ETCC	0.7517	0.7517	0.7517	0.7517	0.0002	400	1	0.7405	0.91
2024-03-05	Q	ETCC				0.7515				0.7405	0.87
2024-03-04	Q	ETCC	0.7515	0.7515	0.7515	0.7515	-0.0285	100	1	0.7405	1.15
2024-03-01	Q	ETCC	0.78	0.78	0.78	0.78	0.0398	1,500	1	0.7405	0.8395
2024-02-29	Q	ETCC				0.7402				0.7002	0.8395
2024-02-28	Q	ETCC	0.7402	0.7402	0.7402	0.7402		55	1	0.7002	0.8395
2024-02-27	Q	ETCC				0.7402				0.7002	0.8395
2024-02-26	Q	ETCC	0.7402	0.7402	0.7402	0.7402		6	1	0.7402	0.8395
2024-02-23	Q	ETCC				0.7402				0.7402	0.8395
2024-02-22	Q	ETCC				0.7402				0.74	0.8395
2024-02-21	Q	ETCC	0.78	0.78	0.7402	0.7402	0.0102	399	2	0.74	0.8395
2024-02-20	Q	ETCC	0.7312	0.7312	0.73	0.73		4,705	7	0.7303	0.8395
2024-02-19	Q	ETCC	0.73	0.73	0.7103	0.73	-0.01	0	0
2024-02-16	Q	ETCC	0.73	0.73	0.7103	0.73	-0.01	14,943	15	0.7103	0.8395
2024-02-15	Q	ETCC	0.74	0.74	0.7106	0.74	-0.005224	8,571	8	0.71	0.7399
2024-02-14	Q	ETCC	0.7003	0.75	0.7003	0.745224	0.005224	20,150	10	0.71	0.78
2024-02-13	Q	ETCC	0.7001	0.74	0.70	0.74	0.0062	9,475	11	0.7003	0.8663
2024-02-12	Q	ETCC	0.74206	0.74206	0.7338	0.7338	0.018425	400	2	0.7001	0.75
2024-02-09	Q	ETCC	0.75	0.75	0.715375	0.715375	-0.014625	2,500	2	0.7001	0.78