Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	FTMDF	0.038	0.0405	0.038	0.0405	0.0005	27,003	4	0.031	0.041
2024-04-30	Q	FTMDF	0.0404	0.0404	0.038	0.04	0.00165	80,000	4	0.031	0.041
2024-04-29	Q	FTMDF	0.035	0.041	0.035	0.03835	0.008225	159,001	10	0.031	0.041
2024-04-26	Q	FTMDF	0.03115	0.03209	0.030125	0.030125	-0.002375	5,900	3	0.025	0.035
2024-04-25	Q	FTMDF	0.02755	0.0337	0.02755	0.0325	0.0026	98,525	15	0.025	0.035
2024-04-24	Q	FTMDF	0.0299	0.0299	0.0299	0.0299	0.0009	2,006	2	0.02	0.036
2024-04-23	Q	FTMDF	0.02865	0.0295	0.02725	0.029	0.0012	48,000	7	0.02	0.041
2024-04-22	Q	FTMDF	0.0255	0.0278	0.0254	0.0278	-0.0002	101,056	6	0.0238	0.029
2024-04-19	Q	FTMDF	0.02715	0.028	0.02715	0.028	0.002	21,000	3	0.0238	0.029
2024-04-18	Q	FTMDF	0.026	0.026	0.026	0.026	-0.0025	25,000	1	0.0238	0.029
2024-04-17	Q	FTMDF	0.0285	0.0285	0.0285	0.0285	-0.0004	26,000	5	0.0238	0.029
2024-04-16	Q	FTMDF	0.0275	0.0289	0.02745	0.0289	0.003448	40,000	3	0.0238	0.029
2024-04-15	Q	FTMDF	0.02575	0.0258	0.025452	0.025452	0.001052	13,000	3	0.0213	0.029
2024-04-12	Q	FTMDF	0.025	0.026	0.0244	0.0244	0.0004	30,000	4	0.0213	0.029
2024-04-11	Q	FTMDF	0.0257	0.0257	0.024	0.024		130,004	6	0.02	0.029
2024-04-10	Q	FTMDF	0.0274	0.0274	0.024	0.024	-0.003192	36,006	4	0.0001	0.029
2024-04-09	Q	FTMDF	0.0269	0.02799	0.0269	0.027192	0.000747	15,100	4	0.025	0.029
2024-04-08	Q	FTMDF	0.02591	0.026445	0.02591	0.026445	0.001445	5,002	3	0.005	0.027
2024-04-05	Q	FTMDF	0.0239	0.025	0.0239	0.025	0.0027	9,300	2	0.005	0.027
2024-04-04	Q	FTMDF	0.0223	0.0223	0.0223	0.0223	0.0007	9,940	1	0.005	0.027
2024-04-03	Q	FTMDF	0.0238	0.0238	0.0216	0.0216	-0.0007	46,375	8	0.005	0.027
2024-04-02	Q	FTMDF	0.0259	0.0259	0.0223	0.0223	-0.0036	2,600	3	0.005	0.027
2024-04-01	Q	FTMDF	0.0258	0.0259	0.0258	0.0259	0.0031	200,000	3	0.0022	0.035
2024-03-29	Q	FTMDF	0.02475	0.02475	0.0175	0.0228	-0.0036	0	0
2024-03-28	Q	FTMDF	0.02475	0.02475	0.0175	0.0228	-0.0036	331,982	26	0.0138	0.024
2024-03-27	Q	FTMDF				0.0264				0.02	0.03
2024-03-26	Q	FTMDF	0.0221	0.0265	0.0199	0.0264	0.0044	301,700	11	0.0178	0.03
2024-03-25	Q	FTMDF	0.0211	0.024394	0.0211	0.022	-0.0004	36,200	4	0.0178	0.03
2024-03-22	Q	FTMDF	0.0224	0.0224	0.0224	0.0224	-0.002235	4,798	2	0.0178	0.03
2024-03-21	Q	FTMDF	0.0211	0.026	0.0211	0.024635	-0.001565	51,665	11	0.021	0.03
2024-03-20	Q	FTMDF	0.025	0.0262	0.025	0.0262	0.0005	10,000	2	0.0178	0.0315
2024-03-19	Q	FTMDF	0.02135	0.02578	0.02135	0.0257	-0.0008	3,755	4	0.025	0.0315
2024-03-18	Q	FTMDF	0.029	0.02941	0.024715	0.0265	-0.0025	225,200	15	0.0175	0.0315
2024-03-15	Q	FTMDF				0.029				0.028	0.0315
2024-03-14	Q	FTMDF	0.02945	0.02945	0.029	0.029	-0.00045	76,734	5	0.028	0.0315
2024-03-13	Q	FTMDF	0.029	0.02945	0.029	0.02945	0.00095	16,755	2	0.02	0.03
2024-03-12	Q	FTMDF				0.0285				0.028	0.029
2024-03-11	Q	FTMDF	0.0285	0.0285	0.0285	0.0285	-0.0005	1,000	1	0.028	0.029
2024-03-08	Q	FTMDF	0.0211	0.029	0.0211	0.029	0.001085	77,000	5	0.02	0.029
2024-03-07	Q	FTMDF	0.029	0.029	0.026	0.027915	0.000035	56,500	10	0.02	0.029
2024-03-06	Q	FTMDF	0.02779	0.02788	0.0266	0.02788	-0.00202	20,001	5	0.026	0.029
2024-03-05	Q	FTMDF	0.0254	0.0299	0.0254	0.0299	0.0004	17,020	3	0.021	0.035
2024-03-04	Q	FTMDF	0.0295	0.0295	0.0278	0.0295	-0.0008	172,800	17	0.021	0.035
2024-03-01	Q	FTMDF	0.0303	0.0303	0.0303	0.0303	0.0005	6,000	1	0.021	0.035
2024-02-29	Q	FTMDF	0.0298	0.0298	0.0298	0.0298		20	1	0.021	0.035
2024-02-28	Q	FTMDF				0.0298				0.021	0.035
2024-02-27	Q	FTMDF	0.023	0.0298	0.023	0.0298	0.002	23,000	3	0.021	0.035
2024-02-26	Q	FTMDF	0.0278	0.0278	0.0278	0.0278	0.0008	2,000	1	0.021	0.035
2024-02-23	Q	FTMDF	0.0298	0.0298	0.027	0.027	-0.00139	15,050	3	0.021	0.035
2024-02-22	Q	FTMDF	0.0254	0.02839	0.0254	0.02839	0.00149	6,500	3	0.021	0.035
2024-02-21	Q	FTMDF	0.02755	0.0298	0.0269	0.0269	-0.0029	7,300	3	0.021	0.035
2024-02-20	Q	FTMDF	0.0298	0.0298	0.0252	0.0298	-0.0001	9,442	4	0.021	0.035
2024-02-19	Q	FTMDF	0.0252	0.0299	0.0252	0.0299		0	0
2024-02-16	Q	FTMDF	0.0252	0.0299	0.0252	0.0299		33,839	2	0.021	0.035
2024-02-15	Q	FTMDF	0.026	0.0299	0.026	0.0299	0.001145	4,022	3	0.021	0.035
2024-02-14	Q	FTMDF	0.0305	0.0305	0.027	0.028755		48,000	4	0.021	0.035
2024-02-13	Q	FTMDF	0.03	0.03	0.028755	0.028755	-0.002045	25,166	4	0.021	0.035
2024-02-12	Q	FTMDF	0.0308	0.0308	0.0308	0.0308	0.00235	1,000	1	0.02	0.035
2024-02-09	Q	FTMDF	0.0259	0.0307	0.0259	0.02845	-0.00225	48,493	5	0.02	0.035
2024-02-08	Q	FTMDF	0.0299	0.0307	0.0262	0.0307	0.0027	3,800	3	0.02	0.035
2024-02-07	Q	FTMDF	0.028	0.028	0.028	0.028	-0.00235	12,200	3	0.02	0.035
2024-02-06	Q	FTMDF	0.0298	0.03035	0.028	0.03035	0.0015	8,800	3	0.028	0.035
2024-02-05	Q	FTMDF	0.02885	0.02885	0.02885	0.02885	0.00085	1,000	1	0.028	0.035
2024-02-02	Q	FTMDF	0.028	0.028	0.028	0.028	-0.002	7,500	1	0.028	0.035