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	GPHOF	0.5131	0.53	0.50	0.5292	0.0142	14,095	14	0.425	0.56
2024-05-02	Q	GPHOF	0.5038	0.5225	0.50	0.515	0.013595	23,254	10	0.425	0.5889
2024-05-01	Q	GPHOF	0.524	0.524	0.461	0.501405	0.0008	46,969	25	0.3825	0.5889
2024-04-30	Q	GPHOF	0.53	0.5328	0.49733	0.500605	-0.033945	108,997	57	0.425	0.5889
2024-04-29	Q	GPHOF	0.57195	0.57195	0.53455	0.53455	-0.02045	44,656	15	0.50	0.5889
2024-04-26	Q	GPHOF	0.5592	0.576	0.5426	0.555	-0.0212	11,719	14	0.558	0.5889
2024-04-25	Q	GPHOF	0.5488	0.577	0.5488	0.5762	0.0062	3,632	6	0.4667	0.5889
2024-04-24	Q	GPHOF	0.5058	0.5742	0.50	0.57	0.03	84,047	21	0.4508	0.6037
2024-04-23	Q	GPHOF	0.5726	0.5726	0.5101	0.54	-0.0214	204,302	110	0.50	0.6037
2024-04-22	Q	GPHOF	0.5347	0.5714	0.52326	0.5614	0.0064	39,488	25	0.50	0.6037
2024-04-19	Q	GPHOF	0.594	0.594	0.531	0.555	0.0055	22,937	23	0.5347	0.6037
2024-04-18	Q	GPHOF	0.5784	0.5784	0.5328	0.5495	-0.0117	125,507	44	0.50	0.6037
2024-04-17	Q	GPHOF	0.579	0.5846	0.5611	0.5612	-0.0079	52,799	29	0.5612	0.6037
2024-04-16	Q	GPHOF	0.5798	0.5837	0.5691	0.5691	-0.0107	9,551	11	0.569	0.6127
2024-04-15	Q	GPHOF	0.57	0.5844	0.569	0.5798	-0.0052	5,630	15	0.569	0.6127
2024-04-12	Q	GPHOF	0.5931	0.5931	0.56665	0.585	-0.0045	39,894	16	0.569	0.6127
2024-04-11	Q	GPHOF	0.6127	0.6127	0.58	0.5895	-0.0233	30,782	27	0.5613	0.6127
2024-04-10	Q	GPHOF	0.604	0.62	0.5835	0.6128	-0.0042	17,120	11	0.5613	0.6127
2024-04-09	Q	GPHOF	0.562	0.617	0.562	0.617	0.004	47,790	28	0.5613	0.6479
2024-04-08	Q	GPHOF	0.60	0.615	0.5852	0.613	0.0129	86,907	31	0.5185	0.617
2024-04-05	Q	GPHOF	0.60	0.617	0.60	0.6001	-0.0174	52,805	26	0.5185	0.62
2024-04-04	Q	GPHOF	0.6029	0.62	0.60	0.6175	0.0038	22,216	15	0.55	0.62
2024-04-03	Q	GPHOF	0.6065	0.6137	0.5918	0.6137	0.0137	22,526	16	0.55	0.62
2024-04-02	Q	GPHOF	0.62	0.6269	0.60	0.60	-0.01115	8,925	16	0.5613	0.62
2024-04-01	Q	GPHOF	0.6183	0.63	0.5859	0.61115	-0.00415	24,495	28	0.5613	0.6615
2024-03-29	Q	GPHOF	0.65	0.65	0.6107	0.6153	-0.0147	0	0
2024-03-28	Q	GPHOF	0.65	0.65	0.6107	0.6153	-0.0147	11,794	13	0.60	0.6615
2024-03-27	Q	GPHOF	0.6103	0.63	0.59	0.63	0.0016	26,072	19	0.55	0.6615
2024-03-26	Q	GPHOF	0.639	0.66	0.585	0.6284	0.0084	48,629	31	0.55	0.7303
2024-03-25	Q	GPHOF	0.61	0.6828	0.61	0.62	-0.03	29,133	29	0.55	0.7303
2024-03-22	Q	GPHOF	0.69	0.69	0.65	0.65	-0.03	42,560	40	0.5546	0.7303
2024-03-21	Q	GPHOF	0.675015	0.6819	0.675	0.68	0.0179	21,452	21	0.675	0.70
2024-03-20	Q	GPHOF	0.6833	0.69	0.6621	0.6621	-0.0212	30,748	29	0.5567	0.7303
2024-03-19	Q	GPHOF	0.6815	0.6857	0.6708	0.6833	-0.0067	28,167	26	0.673	0.7303
2024-03-18	Q	GPHOF	0.673	0.69	0.67	0.69	0.01	35,132	26	0.67	0.7303
2024-03-15	Q	GPHOF	0.67	0.685	0.67	0.68	0.0037	40,813	25	0.67	0.7303
2024-03-14	Q	GPHOF	0.6673	0.69	0.663	0.6763	-0.0058	18,726	20	0.67	0.7303
2024-03-13	Q	GPHOF	0.70005	0.70005	0.6628	0.6821	-0.0179	54,520	32	0.663	0.7303
2024-03-12	Q	GPHOF	0.7035	0.7035	0.6275	0.70	-0.0035	47,680	24	0.594	0.7303
2024-03-11	Q	GPHOF	0.572	0.7035	0.5672	0.7035	0.0935	209,344	55	0.55	0.7035
2024-03-08	Q	GPHOF	0.5877	0.61	0.5746	0.61	0.0252	61,657	42	0.531	0.66
2024-03-07	Q	GPHOF	0.5974	0.600986	0.5673	0.5848	-0.0038	57,423	39	0.572	0.613
2024-03-06	Q	GPHOF	0.58	0.60	0.58	0.5886	0.0086	35,552	27	0.59	0.65
2024-03-05	Q	GPHOF	0.6018	0.6018	0.554	0.58	-0.01	62,482	30	0.513	0.65
2024-03-04	Q	GPHOF	0.619	0.62	0.576	0.59	-0.029	80,938	63	0.527	0.65
2024-03-01	Q	GPHOF	0.60	0.6395	0.595	0.619	0.024	20,549	22	0.527	0.619
2024-02-29	Q	GPHOF	0.595	0.60	0.58	0.595	0.005	22,232	30	0.55	0.63
2024-02-28	Q	GPHOF	0.6126	0.6126	0.5618	0.59	-0.005625	49,591	57	0.55	0.62
2024-02-27	Q	GPHOF	0.6242	0.6242	0.595625	0.595625	-0.034375	60,198	37	0.5046	0.6615
2024-02-26	Q	GPHOF	0.605	0.6349	0.60	0.63	-0.005	62,182	43	0.59	0.6615
2024-02-23	Q	GPHOF	0.65	0.65595	0.635	0.635	-0.005	46,907	40	0.5186	0.645
2024-02-22	Q	GPHOF	0.64	0.656	0.64	0.64	-0.0068	32,998	29	0.64	0.68
2024-02-21	Q	GPHOF	0.6551	0.6788	0.6311	0.6468	0.0218	16,802	19	0.60	0.7001
2024-02-20	Q	GPHOF	0.64	0.6436	0.6225	0.625	-0.0102	13,699	23	0.61	0.7001
2024-02-19	Q	GPHOF	0.64	0.6668	0.621	0.6352	-0.0347	0	0
2024-02-16	Q	GPHOF	0.64	0.6668	0.621	0.6352	-0.0347	126,810	48	0.64	0.672
2024-02-15	Q	GPHOF	0.695	0.695	0.655	0.6699	-0.0251	30,234	27	0.621	0.67
2024-02-14	Q	GPHOF	0.697	0.70	0.66	0.695	0.00333	88,614	34	0.69	0.7402
2024-02-13	Q	GPHOF	0.6975	0.7175	0.6601	0.69167	-0.03173	28,344	21	0.66	0.7402
2024-02-12	Q	GPHOF	0.708	0.7234	0.63	0.7234	-0.0142	67,185	43	0.6774	0.75
2024-02-09	Q	GPHOF	0.7165	0.7376	0.683	0.7376	0.04356	56,540	29	0.63	0.7707
2024-02-08	Q	GPHOF	0.75	0.75	0.6635	0.69404	-0.05596	80,569	66	0.68	0.726
2024-02-07	Q	GPHOF	0.7618	0.7657	0.6629	0.75	-0.0032	40,105	35	0.63	0.78
2024-02-06	Q	GPHOF	0.71	0.7532	0.71	0.7532	0.0082	16,290	36	0.66	0.78
2024-02-05	Q	GPHOF	0.753	0.78	0.739	0.745	-0.0035	159,935	60	0.6375	0.85