Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LL	1.55	1.55	1.50	1.50	-0.01	137,062	373	1.38	1.72
2024-04-25	Z	LL	1.51	1.51	1.46	1.51	-0.005	228,783	599	1.38	1.73
2024-04-24	Z	LL	1.53	1.56	1.50	1.51	-0.01	166,413	351	1.29	1.73
2024-04-23	Z	LL	1.51	1.525	1.5014	1.51	0.01	116,818	1,014	1.35	1.76
2024-04-22	Z	LL	1.55	1.56	1.46	1.50	-0.02	173,976	567	1.34	1.69
2024-04-19	Z	LL	1.52	1.54	1.50	1.52		162,359	397	1.38	1.80
2024-04-18	Z	LL	1.59	1.625	1.505	1.52	-0.06	240,405	474	1.38	1.78
2024-04-17	Z	LL	1.60	1.6672	1.53	1.58	-0.06	246,652	581	1.42	1.80
2024-04-16	Z	LL	1.70	1.70	1.60	1.62	-0.06	284,900	588	1.62	2.04
2024-04-15	Z	LL	1.7518	1.7518	1.6606	1.68	-0.05	178,346	450	1.51	1.91
2024-04-12	Z	LL	1.72	1.74	1.67	1.73	-0.025	86,780	315	1.59	1.90
2024-04-11	Z	LL	1.76	1.76	1.68	1.75	0.01	135,933	569	1.51	2.04
2024-04-10	Z	LL	1.73	1.75	1.66	1.75	-0.055	243,153	755	1.51	1.97
2024-04-09	Z	LL	1.80	1.82	1.745	1.80	-0.015	191,129	287	1.56	2.02
2024-04-08	Z	LL	1.87	1.87	1.79	1.81	-0.02	172,161	312	1.81	2.04
2024-04-05	Z	LL	1.84	1.8993	1.77	1.83	-0.021	78,522	245	1.59	2.06
2024-04-04	Z	LL	1.86	1.89	1.82	1.84	0.005	212,643	462	1.59	2.07
2024-04-03	Z	LL	1.76	1.85	1.76	1.82	0.04	122,368	329	1.56	2.01
2024-04-02	Z	LL	1.85	1.86	1.76	1.80	-0.061	166,172	569	1.62	2.00
2024-04-01	Z	LL	1.88	1.88	1.84	1.87	0.02	134,999	478	1.56	1.89
2024-03-29	Z	LL	1.83	1.86	1.785	1.83	0.03	0	0	1.49	2.00
2024-03-28	Z	LL	1.83	1.86	1.785	1.83	0.03	237,441	507	1.49	2.00
2024-03-27	Z	LL	1.82	1.82	1.70	1.80	0.02	157,799	495	1.58	2.04
2024-03-26	Z	LL	1.83	1.83	1.73	1.78	-0.054	239,606	844	1.58	1.97
2024-03-25	Z	LL	1.80	1.85	1.79	1.82		224,713	607	1.61	2.00
2024-03-22	Z	LL	1.83	1.8367	1.75	1.82	-0.01	128,790	395	1.61	2.02
2024-03-21	Z	LL	1.76	1.91	1.76	1.80	0.02	222,003	617	1.60	2.04
2024-03-20	Z	LL	1.63	1.77	1.63	1.77	0.10	138,530	428	1.61	1.92
2024-03-19	Z	LL	1.70	1.70	1.605	1.65	-0.055	179,167	653	1.60	1.83
2024-03-18	Z	LL	1.78	1.79	1.65	1.70	-0.065	386,092	670	1.54	2.20
2024-03-15	Z	LL	1.82	1.85	1.70	1.75	-0.10	2,720,712	1,815	1.60	1.99
2024-03-14	Z	LL	1.95	1.95	1.78	1.81	-0.119	370,694	878	1.81	1.97
2024-03-13	Z	LL	1.94	1.97	1.91	1.92	-0.04	212,631	705	1.74	2.15
2024-03-12	Z	LL	1.99	2.0258	1.91	1.96	-0.04	286,162	789	1.90	2.18
2024-03-11	Z	LL	2.00	2.02	1.90	2.00	-0.03	411,027	1,145	1.96	2.23
2024-03-08	Z	LL	2.05	2.07	1.97	2.02	-0.03	215,645	862	1.82	2.06
2024-03-07	Z	LL	1.98	2.065	1.95	2.03	0.05	272,885	703	1.05	4.49
2024-03-06	Z	LL	2.07	2.09	1.97	1.97	-0.085	398,747	1,354	1.85	2.05
2024-03-05	Z	LL	2.03	2.14	1.98	2.06	-0.035	254,550	670	1.83	4.49
2024-03-04	Z	LL	2.14	2.27	2.04	2.08	-0.07	391,425	730	1.91	2.36
2024-03-01	Z	LL	2.1105	2.151	2.11	2.1361	-0.0039	175,364	448	2.02	4.49
2024-02-29	Z	LL	2.19	2.23	2.08	2.14	-0.05	139,808	381	1.95	2.43
2024-02-28	Z	LL	2.20	2.27	2.16	2.18	-0.01	126,974	351	1.92	2.47
2024-02-27	Z	LL	2.08	2.25	2.08	2.19	0.14	312,382	607	1.93	4.49
2024-02-26	Z	LL	1.99	2.0701	1.99	2.06	0.03	89,890	264	1.86	4.49
2024-02-23	Z	LL	2.03	2.0399	2.00	2.02		52,928	236	1.86	2.39
2024-02-22	Z	LL	2.06	2.10	1.98	2.00	-0.05	426,345	723	1.82	2.38
2024-02-21	Z	LL	2.16	2.1665	2.02	2.04	-0.10	218,958	1,338	2.04	4.49
2024-02-20	Z	LL	2.16	2.2071	2.10	2.16	0.02	273,728	616	1.94	2.38
2024-02-19	Z	LL	2.21	2.215	2.14	2.14	-0.06	0	0	2.05	4.49
2024-02-16	Z	LL	2.21	2.215	2.14	2.14	-0.06	81,647	573	2.05	4.49
2024-02-15	Z	LL	2.18	2.24	2.15	2.21	0.03	119,281	375	1.65	4.49
2024-02-14	Z	LL	2.18	2.215	2.105	2.17	-0.0286	225,468	626	1.93	4.49
2024-02-13	Z	LL	2.22	2.23	2.145	2.16	-0.0692	169,976	651	1.95	2.50
2024-02-12	Z	LL	2.28	2.36	2.20	2.25	-0.06	181,685	622	2.04	2.30
2024-02-09	Z	LL	2.32	2.36	2.28	2.31	0.0007	182,932	765	2.09	4.49
2024-02-08	Z	LL	2.36	2.37	2.29	2.30	-0.06	155,634	468	1.65	4.49
2024-02-07	Z	LL	2.17	2.40	2.03	2.36	0.20	547,011	1,132	1.72	2.48
2024-02-06	Z	LL	2.23	2.25	2.135	2.16	-0.07	231,667	923	2.07	4.49
2024-02-05	Z	LL	2.26	2.308	2.16	2.22	-0.08	205,345	702	2.02	4.49
2024-02-02	Z	LL	2.58	2.5898	2.21	2.29	-0.22	681,711	1,335	2.25	3.07
2024-02-01	Z	LL	2.61	2.62	2.42	2.49	-0.13	299,099	817	2.23	2.83
2024-01-31	Z	LL	2.76	2.76	2.5801	2.60	-0.16	162,933	602	2.10	4.49
2024-01-30	Z	LL	2.82	2.82	2.7599	2.76	-0.075	195,161	847	2.53	4.49
2024-01-29	Z	LL	2.89	2.91	2.79	2.84	-0.05	148,264	518	2.50	4.49