Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	KSCP	0.4855	0.49	0.4519	0.4724	0.0374	2,809,241	2,670	0.4232	0.49
2024-05-01	Q	KSCP	0.442	0.4499	0.4214	0.435	-0.005	1,173,487	1,170	0.4304	0.4482
2024-04-30	Q	KSCP	0.4675	0.4696	0.4322	0.44	-0.0066	540,619	820	0.42	0.4336
2024-04-29	Q	KSCP	0.4255	0.455	0.42	0.4466	0.0016	1,203,962	1,364	0.45	0.5014
2024-04-26	Q	KSCP	0.4684	0.4742	0.444	0.445	-0.0117	1,005,610	1,190	0.42	0.4884
2024-04-25	Q	KSCP	0.49	0.5055	0.445	0.4567	-0.0213	1,052,573	1,420	0.4416	0.5146
2024-04-24	Q	KSCP	0.507	0.515	0.4712	0.478	-0.002	1,609,298	2,139	0.47	0.5327
2024-04-23	Q	KSCP	0.48	0.4857	0.46	0.48	0.05	1,536,611	1,824	0.4384	0.4857
2024-04-22	Q	KSCP	0.4518	0.46	0.42	0.43	-0.0187	1,306,231	1,483	0.421	0.4993
2024-04-19	Q	KSCP	0.4767	0.4833	0.44	0.4487	-0.0331	1,915,912	1,374	0.4116	0.46
2024-04-18	Q	KSCP	0.5056	0.5137	0.4755	0.4818	-0.0194	654,415	908	0.476	0.515
2024-04-17	Q	KSCP	0.51	0.5249	0.4903	0.5012	0.0105	999,947	1,189	0.49	0.5536
2024-04-16	Q	KSCP	0.5036	0.51	0.48	0.4907	-0.0153	1,526,739	1,419	0.47	0.5536
2024-04-15	Q	KSCP	0.53	0.55	0.5015	0.502	-0.0345	1,141,551	996	0.4573	0.5255
2024-04-12	Q	KSCP	0.5495	0.5551	0.5216	0.5365	-0.0099	642,769	789	0.5251	0.55
2024-04-11	Q	KSCP	0.55	0.57	0.535	0.5464	0.0129	809,183	959	0.5405	0.5964
2024-04-10	Q	KSCP	0.5664	0.57	0.5154	0.5335	-0.0326	1,245,555	1,161	0.525	0.55
2024-04-09	Q	KSCP	0.571	0.597	0.5608	0.5661	-0.0394	1,526,441	1,346	0.5619	0.5738
2024-04-08	Q	KSCP	0.5549	0.6277	0.55	0.6055	0.0507	1,969,547	1,980	0.57	0.618
2024-04-05	Q	KSCP	0.59	0.615	0.5221	0.5548	-0.0002	2,671,718	2,960	0.53	0.62
2024-04-04	Q	KSCP	0.50	0.63	0.49	0.555	0.0652	6,208,558	4,037	0.545	0.5749
2024-04-03	Q	KSCP	0.485	0.518	0.47	0.4898	0.0068	1,312,738	1,374	0.485	0.5427
2024-04-02	Q	KSCP	0.525	0.525	0.45	0.483	-0.0254	1,834,843	1,280	0.48	0.5264
2024-04-01	Q	KSCP	0.51	0.52	0.48	0.5084	0.0084	1,253,734	1,381	0.4804	0.52
2024-03-29	Q	KSCP	0.547	0.5604	0.50	0.50	-0.05	0	0	0.495	0.51
2024-03-28	Q	KSCP	0.547	0.5604	0.50	0.50	-0.05	1,980,353	1,843	0.495	0.51
2024-03-27	Q	KSCP	0.606	0.61	0.51	0.55	-0.057	2,573,200	2,236	0.5641	0.57
2024-03-26	Q	KSCP	0.5493	0.6178	0.54	0.607	0.0674	4,930,897	3,719	0.5801	0.6178
2024-03-25	Q	KSCP	0.49	0.585	0.4884	0.5396	0.0646	4,958,694	4,265	0.5278	0.6295
2024-03-22	Q	KSCP	0.48	0.484	0.46	0.475	0.0038	1,506,348	2,091	0.466	0.528
2024-03-21	Q	KSCP	0.458	0.4782	0.45	0.4712	0.0266	1,418,276	2,195	0.48	0.49
2024-03-20	Q	KSCP	0.4536	0.47	0.4406	0.4446	-0.0104	693,827	1,140	0.4385	0.48
2024-03-19	Q	KSCP	0.45	0.475	0.44	0.455	0.0183	978,938	1,399	0.44	0.48
2024-03-18	Q	KSCP	0.429	0.4648	0.4267	0.4367	0.0266	1,509,307	1,882	0.436	0.4841
2024-03-15	Q	KSCP	0.4271	0.4321	0.403	0.4101	-0.0099	2,001,026	2,377	0.40	0.435
2024-03-14	Q	KSCP	0.45	0.45	0.42	0.42	-0.0122	1,345,850	1,112	0.44	0.455
2024-03-13	Q	KSCP	0.4336	0.45	0.4257	0.4322	0.0071	1,038,227	1,487	0.4333	0.455
2024-03-12	Q	KSCP	0.4566	0.46	0.4234	0.4251	-0.0299	1,494,395	1,316	0.4204	0.46
2024-03-11	Q	KSCP	0.4763	0.479	0.4411	0.455	-0.01	1,614,323	1,347	0.4441	0.495
2024-03-08	Q	KSCP	0.4913	0.495	0.455	0.465	-0.0177	1,059,112	1,466	0.455	0.49
2024-03-07	Q	KSCP	0.50	0.50	0.4805	0.4827	0.0058	1,110,004	1,360	0.4474	0.4974
2024-03-06	Q	KSCP	0.4699	0.50	0.4699	0.4769	0.0243	1,953,101	2,575	0.439	0.50
2024-03-05	Q	KSCP	0.475	0.475	0.4415	0.4526	-0.035	1,624,922	1,906	0.4198	0.47
2024-03-04	Q	KSCP	0.5038	0.5099	0.48	0.4876	0.0076	1,551,369	1,988	0.48	0.50
2024-03-01	Q	KSCP	0.515	0.515	0.39	0.479	-0.0425	5,284,692	3,000	0.4367	0.491
2024-02-29	Q	KSCP	0.52	0.5374	0.5155	0.5215	0.0085	857,358	1,009	0.51	0.5753
2024-02-28	Q	KSCP	0.5432	0.545	0.5024	0.513	-0.022	2,068,965	1,747	0.51	0.52
2024-02-27	Q	KSCP	0.54	0.5496	0.5101	0.535	0.0078	1,825,948	1,805	0.4861	0.54
2024-02-26	Q	KSCP	0.53	0.53	0.5014	0.5272	0.0249	1,409,597	1,905	0.5299	0.531
2024-02-23	Q	KSCP	0.506	0.51	0.4945	0.5023	0.0008	845,979	972	0.4901	0.531
2024-02-22	Q	KSCP	0.5088	0.513	0.50	0.5015	-0.0033	1,231,890	1,295	0.5011	0.52
2024-02-21	Q	KSCP	0.48	0.5099	0.4705	0.5048	0.0248	790,026	969	0.4573	0.51
2024-02-20	Q	KSCP	0.52	0.52	0.4707	0.48	-0.0312	2,008,532	2,128	0.4709	0.50
2024-02-19	Q	KSCP	0.50	0.52	0.50	0.5112	0.0062	0	0	0.5098	0.559
2024-02-16	Q	KSCP	0.50	0.52	0.50	0.5112	0.0062	794,492	1,067	0.5098	0.559
2024-02-15	Q	KSCP	0.514	0.52	0.495	0.505	-0.0035	1,503,132	1,187	0.501	0.5644
2024-02-14	Q	KSCP	0.53	0.54	0.5024	0.5085	-0.0145	876,154	969	0.471	0.538
2024-02-13	Q	KSCP	0.54	0.54	0.52	0.523	-0.021	463,883	644	0.52	0.5338
2024-02-12	Q	KSCP	0.5389	0.56	0.5389	0.544	0.0099	1,055,052	1,086	0.539	0.5525
2024-02-09	Q	KSCP	0.518	0.5395	0.51	0.5341	0.0112	610,719	702	0.4847	0.545
2024-02-08	Q	KSCP	0.506	0.5249	0.50	0.5229	0.0167	632,728	983	0.4674	0.525
2024-02-07	Q	KSCP	0.51	0.5399	0.50	0.5062	-0.0138	1,281,638	1,279	0.50	0.5753
2024-02-06	Q	KSCP	0.51	0.5353	0.5004	0.52	0.001	876,240	903	0.4664	0.5325
2024-02-05	Q	KSCP	0.5634	0.575	0.51	0.519	-0.0511	1,688,753	1,012	0.4847	0.56