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	Z	EVA	0.5007	0.6172	0.5007	0.5369	-0.02	1,974,205	1,862	0.50	0.66
2024-04-25	Z	EVA	0.45	0.6285	0.44	0.54	0.0831	7,538,484	6,583	0.50	0.6397
2024-04-24	Z	EVA	0.38	0.45	0.38	0.4499	0.054	1,152,195	1,286	0.3658	0.4499
2024-04-23	Z	EVA	0.41	0.4134	0.381	0.3959	0.0052	548,514	865	0.35	0.4442
2024-04-22	Z	EVA	0.39	0.39	0.3553	0.3799	0.021	707,131	1,155	0.26	0.50
2024-04-19	Z	EVA	0.405	0.405	0.355	0.3551	-0.035	865,088	1,336	0.355	0.50
2024-04-18	Z	EVA	0.41	0.4178	0.395	0.395	-0.005	305,524	921	0.39	0.445
2024-04-17	Z	EVA	0.4064	0.424	0.40	0.4099	0.0001	365,560	844	0.3704	0.79
2024-04-16	Z	EVA	0.419	0.419	0.3906	0.4001	-0.0067	421,788	999	0.3656	0.42
2024-04-15	Z	EVA	0.4178	0.4199	0.3876	0.3975	-0.0098	831,728	1,164	0.3636	0.4069
2024-04-12	Z	EVA	0.4268	0.4268	0.4073	0.4073	-0.0041	445,998	1,058	0.3767	0.4199
2024-04-11	Z	EVA	0.426	0.426	0.40	0.4161	-0.0046	609,974	1,035	0.35	0.49
2024-04-10	Z	EVA	0.4261	0.4291	0.41	0.41	-0.0116	471,548	981	0.375	0.439
2024-04-09	Z	EVA	0.41	0.445	0.41	0.4261	0.011	930,930	1,229	0.4121	0.4489
2024-04-08	Z	EVA	0.4294	0.4299	0.41	0.41	0.0061	467,720	1,027	0.39	0.4559
2024-04-05	Z	EVA	0.429	0.43	0.4052	0.41	0.0212	438,514	872	0.4102	0.45
2024-04-04	Z	EVA	0.43	0.4402	0.40	0.40	-0.0145	792,312	1,203	0.416	0.4529
2024-04-03	Z	EVA	0.4499	0.45	0.4029	0.43	0.0179	571,561	1,129	0.415	1.20
2024-04-02	Z	EVA	0.45	0.4602	0.4141	0.4141	-0.0086	1,265,405	1,216	0.3979	0.67
2024-04-01	Z	EVA	0.45	0.4599	0.416	0.4311	0.0051	1,003,616	1,285	0.40	0.4488
2024-03-29	Z	EVA	0.4295	0.4594	0.4295	0.4401	0.0248	0	0	0.4088	0.497
2024-03-28	Z	EVA	0.4295	0.4594	0.4295	0.4401	0.0248	1,593,391	1,667	0.4088	0.497
2024-03-27	Z	EVA	0.3901	0.4578	0.381	0.4203	0.0266	1,803,349	1,596	0.41	0.4559
2024-03-26	Z	EVA	0.3807	0.445	0.3448	0.3884	-0.0349	1,716,891	1,739	0.38	0.436
2024-03-25	Z	EVA	0.4399	0.4499	0.3993	0.42	-0.0249	1,627,791	1,531	0.40	0.423
2024-03-22	Z	EVA	0.4415	0.488	0.4295	0.4349	-0.0244	1,792,032	2,397	0.3933	0.45
2024-03-21	Z	EVA	0.456	0.4738	0.4411	0.4599	0.0259	1,745,676	1,885	0.45	0.46
2024-03-20	Z	EVA	0.43	0.5199	0.4219	0.4298	-0.0192	3,764,231	3,268	0.43	0.483
2024-03-19	Z	EVA	0.4175	0.49	0.386	0.45	0.0332	3,411,183	2,984	0.4642	0.479
2024-03-18	Z	EVA	0.44	0.4441	0.40	0.4166	0.0042	2,506,329	2,188	0.4175	0.49
2024-03-15	Z	EVA	0.47	0.529	0.3901	0.4157	-0.0358	7,499,382	6,543	0.432	0.4487
2024-03-14	Z	EVA	0.35	0.55	0.3251	0.4959	0.1359	11,350,655	9,554	0.4877	0.52
2024-03-13	Z	EVA	0.6397	0.84	0.3251	0.3881	-0.1883	20,685,330	14,041	0.35	0.4038
2024-03-12	Z	EVA	0.6661	0.68	0.55	0.6006	-0.0631	2,706,193	3,086	0.6014	0.686
2024-03-11	Z	EVA	0.77	0.7777	0.6551	0.6652	-0.0884	3,029,404	3,876	0.6461	0.7488
2024-03-08	Z	EVA	0.73	0.93	0.7233	0.7494	0.0658	5,401,211	5,669	0.70	0.798
2024-03-07	Z	EVA	0.9532	1.04	0.6557	0.6841	-0.258	7,973,004	7,372	0.523	0.7868
2024-03-06	Z	EVA	0.932	1.23	0.89	0.9421	0.1729	23,007,610	24,555	0.841	1.32
2024-03-05	Z	EVA	0.5512	0.81	0.5512	0.7409	0.215	13,420,129	11,756	0.8402	0.8999
2024-03-04	Z	EVA	0.44	0.66	0.44	0.52	0.1168	9,999,953	7,950	0.4823	0.5753
2024-03-01	Z	EVA	0.4234	0.4478	0.40	0.4048	0.0051	1,750,371	2,086	0.041	0.56
2024-02-29	Z	EVA	0.42	0.4482	0.39	0.3997	0.0199	2,194,645	1,619	0.3919	0.7229
2024-02-28	Z	EVA	0.3999	0.50	0.3837	0.405	0.0173	3,615,358	2,551	0.3796	0.4537
2024-02-27	Z	EVA	0.3166	0.40	0.3166	0.3897	0.0767	2,467,683	2,224	0.3198	0.40
2024-02-26	Z	EVA	0.33	0.345	0.307	0.3169	0.0068	1,142,836	1,321	0.2927	0.345
2024-02-23	Z	EVA	0.324	0.3385	0.31	0.31	-0.0035	1,161,032	1,152	0.31	0.3651
2024-02-22	Z	EVA	0.3293	0.344	0.31	0.3224	-0.0035	1,167,793	1,328	0.31	0.3617
2024-02-21	Z	EVA	0.3401	0.35	0.30	0.3244	-0.0466	2,118,461	1,828	0.298	0.33
2024-02-20	Z	EVA	0.3813	0.47	0.3401	0.3723	0.0314	9,334,084	4,654	0.3609	0.38
2024-02-19	Z	EVA	0.3592	0.3624	0.325	0.327	-0.0434	0	0	0.39	0.5593
2024-02-16	Z	EVA	0.3592	0.3624	0.325	0.327	-0.0434	3,113,087	2,509	0.39	0.5593
2024-02-15	Z	EVA	0.3116	0.3888	0.275	0.37	0.0691	5,839,309	4,177	0.345	0.4444
2024-02-14	Z	EVA	0.345	0.3451	0.2535	0.291	-0.1581	8,783,891	6,298	0.26	0.9824
2024-02-13	Z	EVA	0.5501	0.6731	0.40	0.4456	-0.1077	6,703,123	5,584	0.3781	0.4559
2024-02-12	Z	EVA	0.5325	0.5588	0.5178	0.5534	0.0283	1,433,440	1,767	0.503	0.5556
2024-02-09	Z	EVA	0.588	0.588	0.5103	0.5247	-0.0042	979,867	1,528	0.48	0.60
2024-02-08	Z	EVA	0.5392	0.5995	0.50	0.5288	0.0076	2,236,714	2,446	0.5244	1.05
2024-02-07	Z	EVA	0.4454	0.5192	0.4418	0.516	0.0666	1,529,891	1,731	0.438	0.5861
2024-02-06	Z	EVA	0.41	0.4918	0.41	0.4454	0.0439	2,644,760	2,467	0.4201	0.45
2024-02-05	Z	EVA	0.4248	0.43	0.3876	0.404	-0.0283	1,462,046	1,623	0.385	1.00
2024-02-02	Z	EVA	0.4215	0.446	0.3833	0.43	0.0178	1,396,961	1,710	0.41	0.42
2024-02-01	Z	EVA	0.46	0.4821	0.405	0.4113	-0.0272	1,589,336	1,846	0.41	0.4784
2024-01-31	Z	EVA	0.52	0.58	0.4302	0.4382	-0.0556	3,225,769	2,666	0.40	0.845
2024-01-30	Z	EVA	0.5851	0.60	0.485	0.4939	-0.1102	2,529,019	2,621	0.3344	0.85
2024-01-29	Z	EVA	0.6036	0.83	0.5613	0.6059	0.0273	8,611,242	8,585	0.58	0.85