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	III	3.39	3.405	3.33	3.34	-0.02	118,021	809	3.30	3.38
2024-05-02	Q	III	3.36	3.40	3.34	3.36	0.02	98,193	788	3.28	3.43
2024-05-01	Q	III	3.37	3.39	3.32	3.34	-0.03	120,797	1,425	3.30	3.56
2024-04-30	Q	III	3.44	3.46	3.35	3.37	-0.075	188,612	974	3.35	3.59
2024-04-29	Q	III	3.45	3.495	3.42	3.445	-0.005	133,780	716	3.40	3.92
2024-04-26	Q	III	3.50	3.5152	3.43	3.45	-0.04	152,541	1,117	3.43	3.77
2024-04-25	Q	III	3.50	3.52	3.48	3.49	-0.01	198,437	1,561	3.46	3.77
2024-04-24	Q	III	3.56	3.565	3.48	3.50	-0.06	111,377	840	1.40	3.83
2024-04-23	Q	III	3.58	3.64	3.56	3.56	-0.03	72,339	632	3.52	3.90
2024-04-22	Q	III	3.63	3.67	3.57	3.59	-0.01	86,708	478	3.29	4.05
2024-04-19	Q	III	3.57	3.715	3.57	3.60	-0.04	305,436	925	3.52	4.01
2024-04-18	Q	III	3.66	3.71	3.63	3.64	-0.01	110,484	653	3.52	3.70
2024-04-17	Q	III	3.72	3.72	3.51	3.65	-0.03	123,605	840	3.52	3.75
2024-04-16	Q	III	3.76	3.79	3.68	3.68	-0.08	66,580	550	3.60	4.14
2024-04-15	Q	III	3.70	3.7799	3.70	3.76	0.07	121,128	886	3.40	3.96
2024-04-12	Q	III	3.86	3.8799	3.67	3.69	-0.16	102,082	681	3.63	3.86
2024-04-11	Q	III	3.915	3.9221	3.82	3.85	-0.04	68,942	528	3.82	4.39
2024-04-10	Q	III	3.90	3.93	3.85	3.89	-0.10	123,943	776	3.85	4.40
2024-04-09	Q	III	3.91	4.01	3.91	3.99	0.08	103,744	557	3.57	4.13
2024-04-08	Q	III	4.00	4.018	3.91	3.91	-0.09	66,072	451	3.88	4.48
2024-04-05	Q	III	4.06	4.1035	3.999	4.00	-0.07	48,865	300	3.88	4.52
2024-04-04	Q	III	4.11	4.15	4.06	4.07	-0.01	75,375	646	3.63	4.20
2024-04-03	Q	III	4.08	4.185	4.05	4.08		153,415	904	3.51	4.20
2024-04-02	Q	III	3.97	4.09	3.97	4.08	0.09	111,067	680	3.51	4.16
2024-04-01	Q	III	4.05	4.06	3.93	3.99	-0.05	150,027	1,400	3.86	4.16
2024-03-29	Q	III	4.04	4.1297	3.97	4.04	0.01	0	0	3.95	4.16
2024-03-28	Q	III	4.04	4.1297	3.97	4.04	0.01	107,922	673	3.95	4.16
2024-03-27	Q	III	4.05	4.09	3.98	4.03	0.03	52,228	483	3.95	4.16
2024-03-26	Q	III	4.08	4.08	3.95	4.00	-0.06	99,677	714	3.99	4.16
2024-03-25	Q	III	4.02	4.07	4.02	4.06	0.02	80,661	868	3.83	4.55
2024-03-22	Q	III	4.11	4.13	4.002	4.04	-0.07	72,077	948	3.56	4.16
2024-03-21	Q	III	4.02	4.12	4.01	4.11	0.07	71,222	559	3.88	4.16
2024-03-20	Q	III	4.00	4.06	3.87	4.04	0.04	210,464	1,156	3.85	4.16
2024-03-19	Q	III	3.95	4.03	3.94	4.00	0.06	83,274	559	3.94	4.29
2024-03-18	Q	III	4.03	4.06	3.92	3.94	-0.065	109,998	715	3.91	4.52
2024-03-15	Q	III	3.90	4.07	3.90	4.05	0.14	293,860	931	4.01	4.59
2024-03-14	Q	III	3.99	4.13	3.91	3.91	-0.06	147,280	643	3.90	4.40
2024-03-13	Q	III	4.15	4.1762	3.96	3.97	-0.15	110,640	675	4.00	4.23
2024-03-12	Q	III	4.20	4.22	4.0851	4.12	-0.12	156,030	870	4.09	4.29
2024-03-11	Q	III	4.20	4.29	4.185	4.24	0.03	81,546	1,546	4.18	4.35
2024-03-08	Q	III	3.97	4.25	3.96	4.21	-0.17	124,223	758	4.14	4.24
2024-03-07	Q	III	4.18	4.38	4.17	4.38	0.20	151,846	719	3.58	4.71
2024-03-06	Q	III	4.22	4.225	4.14	4.18	0.01	55,696	399	4.15	5.00
2024-03-05	Q	III	4.22	4.27	4.15	4.17	-0.04	54,590	406	4.00	4.66
2024-03-04	Q	III	4.34	4.3683	4.21	4.21	-0.11	50,432	393	4.21	4.48
2024-03-01	Q	III	4.29	4.40	4.21	4.35	0.02	93,807	504	3.80	4.48
2024-02-29	Q	III	4.23	4.39	4.22	4.33	0.14	132,582	793	3.91	4.50
2024-02-28	Q	III	4.26	4.38	4.18	4.19	-0.14	84,744	475	4.17	4.50
2024-02-27	Q	III	4.27	4.34	4.25	4.33	0.09	103,053	673	4.10	4.77
2024-02-26	Q	III	4.28	4.34	4.20	4.24	-0.04	79,383	504	4.12	5.21
2024-02-23	Q	III	4.23	4.32	4.23	4.28	0.03	47,133	326	4.23	4.95
2024-02-22	Q	III	4.34	4.34	4.21	4.25	-0.08	161,222	572	4.10	4.95
2024-02-21	Q	III	4.32	4.34	4.2636	4.33	-0.01	50,514	291	3.85	5.00
2024-02-20	Q	III	4.38	4.43	4.27	4.34	-0.10	112,389	637	4.25	4.93
2024-02-19	Q	III	4.44	4.4702	4.41	4.44		0	0	4.00	4.61
2024-02-16	Q	III	4.44	4.4702	4.41	4.44		103,210	724	4.00	4.61
2024-02-15	Q	III	4.37	4.485	4.34	4.44	0.13	110,925	730	4.00	4.61
2024-02-14	Q	III	4.18	4.33	4.18	4.31	0.16	126,802	609	4.02	4.48
2024-02-13	Q	III	4.40	4.41	4.12	4.15	-0.31	133,559	689	4.02	4.95
2024-02-12	Q	III	4.36	4.50	4.35	4.46	0.10	146,494	579	4.35	4.61
2024-02-09	Q	III	4.39	4.42	4.36	4.36	-0.03	89,598	606	3.85	4.95
2024-02-08	Q	III	4.42	4.43	4.38	4.39	-0.04	59,815	318	4.10	5.08
2024-02-07	Q	III	4.47	4.51	4.41	4.43	-0.03	52,975	385	4.30	9.00
2024-02-06	Q	III	4.44	4.56	4.44	4.46	0.02	95,457	675	4.30	5.20
2024-02-05	Q	III	4.43	4.495	4.34	4.44	-0.03	68,031	438	3.96	4.53