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	X	ISDR	11.40	11.97	11.40	11.97		3,340	27	11.20	16.61
2024-04-30	X	ISDR	11.70	11.70	11.575	11.575	0.125	6,417	11	9.24	16.61
2024-04-29	X	ISDR	11.3101	11.77	11.3101	11.45	-0.50	5,331	43	9.24	18.62
2024-04-26	X	ISDR	11.9899	11.9899	11.95	11.95	0.3999	1,387	15	11.40	16.61
2024-04-25	X	ISDR	11.46	11.59	11.46	11.59	-0.06	640	4	9.61	18.62
2024-04-24	X	ISDR	11.65	11.65	11.65	11.65		391	15	9.24	18.64
2024-04-23	X	ISDR	11.45	11.96	11.45	11.65	-0.20	2,359	54	11.20	16.61
2024-04-22	X	ISDR	11.50	11.85	11.50	11.85	0.0468	2,496	104	11.20	18.45
2024-04-19	X	ISDR	11.60	11.6001	11.50	11.5332	-0.0618	2,810	25	9.24	18.46
2024-04-18	X	ISDR	11.59	11.595	11.55	11.595	0.005	1,922	35	9.24	16.61
2024-04-17	X	ISDR	11.89	11.89	11.59	11.59	-0.06	2,954	21	10.50	18.64
2024-04-16	X	ISDR	11.56	11.825	11.525	11.65	0.028	3,580	31	11.05	16.61
2024-04-15	X	ISDR	11.75	11.86	11.622	11.622	-0.278	2,817	44	10.63	16.61
2024-04-12	X	ISDR	11.90	11.90	11.90	11.90		707	13	11.35	16.61
2024-04-11	X	ISDR	12.5341	12.5341	11.90	11.90	-0.48	8,826	61	11.35	16.61
2024-04-10	X	ISDR	12.12	12.49	12.00	12.38		2,121	46	10.91	19.80
2024-04-09	X	ISDR	12.0101	12.49	11.9202	12.49	0.36	2,068	35	11.50	19.40
2024-04-08	X	ISDR	12.42	12.70	12.07	12.13	-0.61	11,412	64	10.52	20.00
2024-04-05	X	ISDR	12.71	12.71	12.71	12.71	-0.02	399	6	11.20	20.22
2024-04-04	X	ISDR	12.5545	12.71	12.50	12.71	-0.02	4,134	24	11.25	20.33
2024-04-03	X	ISDR	12.4035	12.75	12.4035	12.71	-0.305	1,661	30	11.33	20.40
2024-04-02	X	ISDR	12.79	12.90	12.675	12.87	-0.04	11,091	21	12.61	14.38
2024-04-01	X	ISDR	12.53	12.89	12.53	12.715	-0.205	3,748	30	12.30	14.38
2024-03-29	X	ISDR	12.81	13.31	12.76	12.92	-0.50	0	0	11.76	15.64
2024-03-28	X	ISDR	12.81	13.31	12.76	12.92	-0.50	6,967	102	11.76	15.64
2024-03-27	X	ISDR	12.91	13.49	12.16	13.42	0.55	4,838	26	11.66	15.19
2024-03-26	X	ISDR	13.20	13.20	12.6786	12.87	-0.585	5,628	59	12.50	15.64
2024-03-25	X	ISDR	12.66	13.55	12.66	13.335	0.475	5,718	50	11.50	15.64
2024-03-22	X	ISDR	11.88	12.86	11.88	12.86	0.55	17,667	55	11.50	18.53
2024-03-21	X	ISDR	11.78	12.18	11.7601	11.99	-0.04	18,416	105	11.50	18.45
2024-03-20	X	ISDR	12.04	12.30	11.7057	12.14	-0.18	5,268	28	11.50	18.45
2024-03-19	X	ISDR	11.67	12.12	11.67	12.00	0.515	21,297	120	11.05	18.45
2024-03-18	X	ISDR	11.90	11.98	11.55	11.55	-0.25	4,359	50	9.62	16.99
2024-03-15	X	ISDR	11.7701	12.03	11.7701	11.90	0.16	18,035	162	9.62	18.53
2024-03-14	X	ISDR	12.50	12.50	11.50	11.76	-0.53	257,178	166	11.35	18.45
2024-03-13	X	ISDR	13.00	13.00	12.53	12.53	-0.39	12,453	82	12.25	18.45
2024-03-12	X	ISDR	13.36	13.36	12.94	12.95	-0.4283	17,183	62	9.62	18.45
2024-03-11	X	ISDR	13.50	13.7972	13.30	13.37	-0.18	6,671	47	11.89	18.45
2024-03-08	X	ISDR	14.39	14.39	13.00	13.55	-1.14	22,466	127	13.15	18.45
2024-03-07	X	ISDR	14.985	15.46	14.69	14.69	0.45	3,723	38	12.99	18.04
2024-03-06	X	ISDR	14.91	14.91	14.52	14.54	-0.34	2,356	26	13.06	20.60
2024-03-05	X	ISDR	15.022	15.022	14.86	14.86	-0.078	1,566	19	13.36	20.51
2024-03-04	X	ISDR	15.10	15.10	15.10	15.10	-0.07	1,190	12	14.51	20.51
2024-03-01	X	ISDR	14.87	15.495	14.87	15.495	0.495	2,955	17	13.36	20.51
2024-02-29	X	ISDR	15.05	15.4069	14.85	15.00	-0.155	9,108	72	13.36	20.51
2024-02-28	X	ISDR	15.5099	15.5099	15.155	15.155	0.115	1,071	36	13.36	20.51
2024-02-27	X	ISDR	15.49	15.8674	14.7501	15.04	-0.145	3,533	55	13.36	20.51
2024-02-26	X	ISDR	15.00	15.475	14.885	15.475	0.475	16,886	82	13.29	20.51
2024-02-23	X	ISDR	14.845	15.10	14.8286	15.00	0.26	9,439	11	13.29	20.60
2024-02-22	X	ISDR	15.01	15.1869	14.84	14.84	-0.415	10,733	85	13.36	20.51
2024-02-21	X	ISDR	15.00	15.255	15.00	15.255	0.125	17,933	49	13.36	20.60
2024-02-20	X	ISDR	14.94	15.3999	14.94	15.08	-0.0999	2,891	16	13.36	20.51
2024-02-19	X	ISDR	15.11	15.1799	14.85	15.1799	-0.1201	0	0	13.36	20.60
2024-02-16	X	ISDR	15.11	15.1799	14.85	15.1799	-0.1201	18,381	60	13.36	20.60
2024-02-15	X	ISDR	16.83	16.83	15.20	15.30	-0.17	18,514	51	13.81	20.51
2024-02-14	X	ISDR	15.0699	15.39	15.00	15.39	0.08	2,609	47	13.36	20.45
2024-02-13	X	ISDR	15.02	15.735	15.01	15.01	0.585	2,563	18	13.37	17.03
2024-02-12	X	ISDR	15.01	15.35	14.90	15.15	-0.16	25,183	66	13.63	20.51
2024-02-09	X	ISDR	15.164	15.5592	15.01	15.18	0.27	5,729	44	13.63	20.51
2024-02-08	X	ISDR	15.18	15.18	14.89	15.01	-0.14	2,457	27	13.36	20.51
2024-02-07	X	ISDR	15.435	15.50	15.12	15.15	0.4273	1,923	30	13.06	20.60
2024-02-06	X	ISDR	15.01	15.18	14.92	15.01	0.09	12,300	33	13.70	20.60
2024-02-05	X	ISDR	15.01	15.306	14.80	15.01	-0.14	30,402	77	13.62	20.51