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	GNSS	2.32	2.38	2.26	2.26	-0.02	76,101	260	2.04	2.40
2024-05-06	Q	GNSS	2.30	2.35	2.2526	2.28	0.04	53,232	122	1.94	2.91
2024-05-03	Q	GNSS	2.35	2.35	2.20	2.24	-0.10	48,039	182	1.78	2.30
2024-05-02	Q	GNSS	2.20	2.34	2.17	2.34	0.19	66,280	227	1.94	4.00
2024-05-01	Q	GNSS	2.08	2.19	2.0532	2.15	0.0297	39,719	143	1.97	2.85
2024-04-30	Q	GNSS	2.18	2.19	2.03	2.10	-0.06	9,157	69	2.08	2.16
2024-04-29	Q	GNSS	2.22	2.25	2.14	2.19	0.02	17,265	98	2.06	2.22
2024-04-26	Q	GNSS	2.24	2.24	2.10	2.17	0.06	12,833	82	1.94	4.00
2024-04-25	Q	GNSS	2.06	2.13	2.04	2.12	0.02	13,084	69	2.06	9.00
2024-04-24	Q	GNSS	2.17	2.19	2.045	2.10	-0.05	21,561	95	1.50	2.55
2024-04-23	Q	GNSS	2.05	2.1528	1.99	2.15	0.12	53,574	187	1.94	3.75
2024-04-22	Q	GNSS	1.99	2.09	1.95	2.03	0.04	66,225	184	1.94	2.16
2024-04-19	Q	GNSS	2.01	2.05	1.98	1.99	-0.06	20,302	75	1.60	2.75
2024-04-18	Q	GNSS	1.99	2.05	1.96	2.05	0.06	27,235	98	1.92	2.62
2024-04-17	Q	GNSS	2.05	2.0543	1.8702	1.99	-0.05	120,684	199	1.61	9.00
2024-04-16	Q	GNSS	2.10	2.10	1.925	2.04	-0.06	67,637	141	1.80	3.75
2024-04-15	Q	GNSS	2.172	2.205	2.0579	2.09	-0.10	103,068	183	1.60	2.25
2024-04-12	Q	GNSS	2.25	2.3599	2.14	2.19	-0.08	31,411	164	1.61	2.65
2024-04-11	Q	GNSS	2.23	2.31	2.18	2.27	-0.03	40,241	138	1.61	2.75
2024-04-10	Q	GNSS	2.22	2.4399	2.21	2.30	-0.03	34,026	167	2.12	2.75
2024-04-09	Q	GNSS	2.40	2.4278	2.30	2.35	-0.05	65,911	182	1.60	3.89
2024-04-08	Q	GNSS	2.42	2.42	2.3401	2.40	0.06	47,370	165	2.00	2.75
2024-04-05	Q	GNSS	2.27	2.40	2.27	2.34	0.07	31,981	130	2.08	3.89
2024-04-04	Q	GNSS	2.43	2.44	2.24	2.27	-0.18	83,878	266	1.61	3.89
2024-04-03	Q	GNSS	2.40	2.4999	2.332	2.45	0.07	74,877	188	1.49	2.65
2024-04-02	Q	GNSS	2.34	2.40	2.27	2.38	0.05	46,317	222	2.26	2.65
2024-04-01	Q	GNSS	2.36	2.3899	2.24	2.33	-0.04	66,882	134	2.20	2.75
2024-03-29	Q	GNSS	2.40	2.46	2.35	2.37	-0.03	0	0	2.35	2.75
2024-03-28	Q	GNSS	2.40	2.46	2.35	2.37	-0.03	110,435	267	2.35	2.75
2024-03-27	Q	GNSS	2.60	2.64	2.31	2.40	-0.04	89,339	300	2.18	2.65
2024-03-26	Q	GNSS	2.20	2.4791	2.20	2.44	0.25	183,496	499	2.45	2.75
2024-03-25	Q	GNSS	2.10	2.19	2.05	2.19	0.09	79,850	210	2.06	9.00
2024-03-22	Q	GNSS	2.01	2.15	2.01	2.10	0.09	133,440	264	1.83	4.13
2024-03-21	Q	GNSS	1.87	2.0377	1.87	2.01	0.155	125,934	316	1.88	2.06
2024-03-20	Q	GNSS	1.90	1.90	1.80	1.855	0.045	19,201	98	1.65	2.02
2024-03-19	Q	GNSS	1.80	1.86	1.80	1.81	-0.01	72,338	251	1.65	2.02
2024-03-18	Q	GNSS	1.85	1.94	1.82	1.82	-0.01	51,328	160	1.61	2.02
2024-03-15	Q	GNSS	1.79	1.84	1.77	1.83	0.04	47,696	162	1.60	1.99
2024-03-14	Q	GNSS	1.85	1.9199	1.74	1.79	-0.06	79,320	151	1.55	2.02
2024-03-13	Q	GNSS	1.91	1.92	1.85	1.85	-0.07	32,676	84	1.85	2.02
2024-03-12	Q	GNSS	1.97	1.97	1.8636	1.92	-0.02	26,560	181	1.85	2.26
2024-03-11	Q	GNSS	1.94	1.97	1.94	1.94	0.02	31,123	156	1.85	2.09
2024-03-08	Q	GNSS	2.00	2.00	1.87	1.92	-0.08	81,678	185	1.83	2.24
2024-03-07	Q	GNSS	1.98	2.00	1.8874	2.00	0.01	43,625	187	1.51	2.09
2024-03-06	Q	GNSS	1.97	2.04	1.96	1.99	-0.01	36,572	146	1.50	2.25
2024-03-05	Q	GNSS	1.98	2.00	1.95	2.00	0.01	34,305	151	1.49	2.18
2024-03-04	Q	GNSS	1.99	1.99	1.91	1.99	0.02	64,789	149	1.72	2.25
2024-03-01	Q	GNSS	1.94	1.96	1.86	1.92	-0.06	51,920	147	1.83	1.98
2024-02-29	Q	GNSS	2.04	2.04	1.92	1.98	-0.02	147,435	298	1.47	2.19
2024-02-28	Q	GNSS	1.98	2.03	1.9546	2.00	0.03	44,511	105	1.87	2.19
2024-02-27	Q	GNSS	2.03	2.05	1.92	1.97	-0.06	121,434	310	1.89	3.96
2024-02-26	Q	GNSS	2.01	2.04	1.98	2.03	0.04	43,307	132	1.95	9.00
2024-02-23	Q	GNSS	2.11	2.21	1.95	1.99	-0.12	218,661	249	1.99	2.25
2024-02-22	Q	GNSS	2.08	2.19	2.055	2.11	0.06	129,603	304	1.93	2.25
2024-02-21	Q	GNSS	2.10	2.12	1.92	2.05	-0.05	87,744	293	1.89	2.45
2024-02-20	Q	GNSS	1.90	2.13	1.8807	2.10	0.17	166,999	477	2.08	2.25
2024-02-19	Q	GNSS	1.72	1.97	1.72	1.93	0.15	0	0	1.87	2.17
2024-02-16	Q	GNSS	1.72	1.97	1.72	1.93	0.15	162,116	469	1.87	2.17
2024-02-15	Q	GNSS	1.71	1.78	1.70	1.78	0.07	266,384	405	1.62	1.78
2024-02-14	Q	GNSS	1.83	1.8302	1.69	1.71	-0.175	278,209	579	1.64	1.91
2024-02-13	Q	GNSS	1.69	1.93	1.69	1.885	0.075	356,159	1,079	1.69	1.80
2024-02-12	Q	GNSS	1.82	2.06	1.76	1.81	0.255	972,965	2,703	1.81	1.85
2024-02-09	Q	GNSS	1.54	1.58	1.54	1.555	-0.005	65,649	282	1.51	1.76