Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FORD	0.51	0.55	0.51	0.512	-0.016	6,494	76	0.50	0.55
2024-05-02	Q	FORD	0.523	0.546	0.5101	0.5185	-0.0009	4,840	51	0.50	0.5489
2024-05-01	Q	FORD	0.532	0.543	0.5215	0.5215	-0.0196	7,510	47	0.50	0.5957
2024-04-30	Q	FORD	0.52	0.5524	0.52	0.5376	0.0026	7,516	81	0.50	0.55
2024-04-29	Q	FORD	0.53	0.56	0.53	0.5475	0.0115	6,484	58	0.4949	0.56
2024-04-26	Q	FORD	0.5253	0.5599	0.50	0.535	-0.024	41,109	97	0.50	0.6078
2024-04-25	Q	FORD	0.6272	0.6272	0.502	0.559	0.0476	31,830	72	0.504	4.50
2024-04-24	Q	FORD	0.4971	0.54	0.4872	0.5114	0.0104	18,712	73	0.502	0.73
2024-04-23	Q	FORD	0.515	0.52	0.50	0.50	-0.01	8,606	56	0.4791	0.54
2024-04-22	Q	FORD	0.518	0.54	0.50	0.519	0.018	9,451	67	0.5031	3.00
2024-04-19	Q	FORD	0.506	0.54	0.50	0.501	0.0009	7,078	74	0.40	0.54
2024-04-18	Q	FORD	0.48	0.54	0.48	0.54	0.039	13,820	111	0.50	0.56
2024-04-17	Q	FORD	0.53	0.54	0.5005	0.501	-0.036	9,548	53	0.5005	0.90
2024-04-16	Q	FORD	0.546	0.546	0.50	0.53	-0.0075	10,300	44	0.502	0.55
2024-04-15	Q	FORD	0.53	0.5399	0.53	0.5399	-0.0081	25,698	96	0.53	1.85
2024-04-12	Q	FORD	0.569	0.569	0.5344	0.5344	-0.0036	3,370	46	0.5049	0.55
2024-04-11	Q	FORD	0.541	0.569	0.5344	0.5376	-0.0034	26,751	71	0.537	0.90
2024-04-10	Q	FORD	0.5525	0.5799	0.54	0.5545	-0.0035	25,613	59	0.5378	0.569
2024-04-09	Q	FORD	0.58	0.58	0.5545	0.5686	-0.0062	10,572	55	0.55	1.85
2024-04-08	Q	FORD	0.55	0.6191	0.55	0.5773	0.0173	20,637	116	0.55	0.59
2024-04-05	Q	FORD	0.5778	0.5778	0.56	0.5689	-0.0111	8,834	50	0.5537	0.91
2024-04-04	Q	FORD	0.5985	0.5985	0.5682	0.5778	0.0078	10,801	86	0.55	0.73
2024-04-03	Q	FORD	0.5699	0.62	0.5699	0.57	-0.0037	9,839	55	0.5545	0.739
2024-04-02	Q	FORD	0.5548	0.5887	0.5515	0.5737	0.0077	25,817	67	0.55	1.34
2024-04-01	Q	FORD	0.5882	0.605	0.562	0.566	0.016	25,897	107	0.55	0.63
2024-03-29	Q	FORD	0.60	0.62	0.55	0.6074	0.0251	0	0	0.55	0.6171
2024-03-28	Q	FORD	0.60	0.62	0.55	0.6074	0.0251	17,144	80	0.55	0.6171
2024-03-27	Q	FORD	0.582	0.5859	0.55	0.5823	-0.0187	79,584	158	0.579	0.60
2024-03-26	Q	FORD	0.61	0.615	0.59	0.595	0.0002	18,167	70	0.59	0.601
2024-03-25	Q	FORD	0.581	0.6147	0.5803	0.6023	-0.0136	17,954	139	0.582	0.80
2024-03-22	Q	FORD	0.5633	0.6088	0.561	0.608	0.028	18,280	87	0.561	0.83
2024-03-21	Q	FORD	0.619	0.6199	0.58	0.58	0.0019	10,892	107	0.5449	0.61
2024-03-20	Q	FORD	0.60	0.61	0.5633	0.60	0.02	40,094	77	0.5943	0.61
2024-03-19	Q	FORD	0.58	0.63	0.56	0.58	-0.01	87,166	183	0.54	0.63
2024-03-18	Q	FORD	0.5997	0.62	0.55	0.59	0.13	325,338	609	0.59	0.63
2024-03-15	Q	FORD	0.5944	0.6153	0.46	0.46	-0.1406	92,359	137	0.46	0.6431
2024-03-14	Q	FORD	0.627	0.6449	0.6006	0.63	0.01	7,138	66	0.6006	0.665
2024-03-13	Q	FORD	0.64	0.6401	0.61	0.62	-0.028	11,869	89	0.6149	0.67
2024-03-12	Q	FORD	0.613	0.6499	0.613	0.6486		8,541	75	0.61	0.6486
2024-03-11	Q	FORD	0.624	0.63	0.61	0.62	-0.01	17,361	121	0.6231	0.665
2024-03-08	Q	FORD	0.64	0.65	0.63	0.65	0.009	13,151	107	0.6294	0.67
2024-03-07	Q	FORD	0.643	0.666	0.64	0.641	-0.027	14,033	78	0.05	0.67
2024-03-06	Q	FORD	0.67	0.67	0.64	0.641	0.001	4,400	50	0.6342	0.67
2024-03-05	Q	FORD	0.65	0.67	0.65	0.65	-0.021	6,680	100	0.64	0.70
2024-03-04	Q	FORD	0.6421	0.6713	0.6421	0.671	0.013	17,749	116	0.65	0.70
2024-03-01	Q	FORD	0.661	0.6667	0.63	0.6321	-0.0189	24,263	102	0.6006	0.75
2024-02-29	Q	FORD	0.65	0.6733	0.65	0.651	0.019	23,419	90	0.64	0.80
2024-02-28	Q	FORD	0.667	0.6769	0.65	0.67	0.007	7,886	42	0.64	0.67
2024-02-27	Q	FORD	0.65	0.677	0.65	0.661	-0.009	3,867	75	0.64	0.7445
2024-02-26	Q	FORD	0.6439	0.68	0.6439	0.6508	-0.0042	14,897	88	0.52	0.677
2024-02-23	Q	FORD	0.66	0.69	0.6583	0.6691	0.0186	4,865	44	0.63	0.72
2024-02-22	Q	FORD	0.661	0.70	0.64	0.6583	0.0299	32,978	108	0.6505	0.70
2024-02-21	Q	FORD	0.708	0.7089	0.67	0.67	-0.0371	12,044	72	0.65	0.75
2024-02-20	Q	FORD	0.6504	0.7098	0.6504	0.708	0.0162	13,626	69	0.65	0.719
2024-02-19	Q	FORD	0.68	0.7098	0.68	0.6966	-0.0004	0	0	0.67	0.83
2024-02-16	Q	FORD	0.68	0.7098	0.68	0.6966	-0.0004	22,138	138	0.67	0.83
2024-02-15	Q	FORD	0.7313	0.738	0.6761	0.6979	-0.0519	117,325	239	0.67	0.75
2024-02-14	Q	FORD	0.7799	0.7799	0.7193	0.7499	0.0036	27,273	86	0.71	0.80
2024-02-13	Q	FORD	0.731	0.7696	0.715	0.7549	0.0238	8,762	69	0.69	0.775
2024-02-12	Q	FORD	0.74	0.78	0.73	0.7312	-0.0268	42,796	170	0.7044	0.78
2024-02-09	Q	FORD	0.76	0.76	0.721	0.758	-0.0045	22,126	96	0.7044	1.19
2024-02-08	Q	FORD	0.744	0.7599	0.715	0.73	0.015	15,933	80	0.637	0.76
2024-02-07	Q	FORD	0.7449	0.745	0.71	0.715	-0.024	22,445	80	0.70	1.30
2024-02-06	Q	FORD	0.74	0.74	0.6855	0.739	0.032	52,889	141	0.67	0.74
2024-02-05	Q	FORD	0.707	0.74	0.6855	0.70	0.0021	18,274	111	0.6844	0.83