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	X	LSF	2.38	2.57	2.2702	2.50	0.147	337,248	500	2.31	2.80
2024-05-02	X	LSF	2.40	2.453	2.27	2.34	-0.11	173,139	434	2.06	2.64
2024-05-01	X	LSF	1.97	2.60	1.90	2.41	0.4598	264,076	583	2.11	2.82
2024-04-30	X	LSF	1.98	1.99	1.925	1.94	-0.03	32,983	140	1.94	2.20
2024-04-29	X	LSF	2.00	2.0352	1.97	2.01	0.03	47,666	95	1.98	2.19
2024-04-26	X	LSF	2.01	2.05	1.90	1.98	0.015	125,863	227	1.85	2.48
2024-04-25	X	LSF	2.02	2.1183	1.97	1.98	-0.08	100,027	191	1.90	3.67
2024-04-24	X	LSF	2.15	2.19	2.02	2.08	-0.01	53,976	98	1.85	2.48
2024-04-23	X	LSF	2.22	2.3899	2.1096	2.12	-0.14	80,401	212	1.90	2.36
2024-04-22	X	LSF	2.24	2.3299	2.2101	2.26		28,353	84	2.00	2.62
2024-04-19	X	LSF	2.15	2.3199	2.10	2.25	0.065	47,372	119	1.92	2.43
2024-04-18	X	LSF	2.28	2.38	2.05	2.16	-0.13	191,064	490	1.93	2.51
2024-04-17	X	LSF	2.24	2.4692	2.228	2.28	0.0707	203,249	613	2.05	2.82
2024-04-16	X	LSF	2.17	2.27	2.11	2.22	0.0467	218,060	419	1.88	2.23
2024-04-15	X	LSF	2.13	2.30	2.13	2.17	-0.12	246,751	488	1.93	2.36
2024-04-12	X	LSF	2.60	2.60	2.26	2.29	-0.33	178,505	366	1.93	2.52
2024-04-11	X	LSF	2.60	2.6915	2.4901	2.60	-0.04	143,394	603	2.30	2.88
2024-04-10	X	LSF	2.73	2.88	2.51	2.58	-0.24	447,828	797	1.94	2.84
2024-04-09	X	LSF	2.36	2.84	2.30	2.76	0.40	315,464	753	2.38	3.06
2024-04-08	X	LSF	2.45	2.45	2.25	2.36	0.02	294,633	803	2.12	3.01
2024-04-05	X	LSF	2.28	2.36	2.16	2.28	-0.078	237,492	422	1.97	2.43
2024-04-04	X	LSF	2.42	2.44	2.26	2.29	-0.11	143,023	239	2.08	2.76
2024-04-03	X	LSF	2.63	2.68	2.35	2.43	-0.28	231,541	421	2.16	2.76
2024-04-02	X	LSF	2.60	2.79	2.60	2.68		196,877	471	2.41	3.01
2024-04-01	X	LSF	2.40	2.65	2.36	2.65	0.235	516,905	833	2.36	2.90
2024-03-29	X	LSF	2.58	2.63	2.35	2.40	-0.23	0	0	2.16	2.61
2024-03-28	X	LSF	2.58	2.63	2.35	2.40	-0.23	208,929	552	2.16	2.61
2024-03-27	X	LSF	2.80	2.81	2.56	2.60	-0.21	185,912	536	2.53	2.97
2024-03-26	X	LSF	2.95	3.29	2.81	2.81	-0.14	490,412	1,185	2.82	3.20
2024-03-25	X	LSF	3.01	3.15	2.86	2.96	0.01	265,368	635	2.48	3.29
2024-03-22	X	LSF	3.12	3.15	2.81	2.95	-0.06	277,330	664	2.27	3.33
2024-03-21	X	LSF	2.85	3.29	2.82	2.98	0.25	678,312	1,401	2.98	3.47
2024-03-20	X	LSF	2.30	2.97	2.295	2.78	0.46	722,813	1,635	2.56	3.24
2024-03-19	X	LSF	2.67	2.758	2.26	2.33	-0.21	417,419	1,226	2.18	2.65
2024-03-18	X	LSF	3.30	3.4785	2.3601	2.57	-0.72	1,438,054	2,839	2.20	2.65
2024-03-15	X	LSF	2.03	3.25	2.03	3.21	0.82	1,963,212	4,293	2.96	3.53
2024-03-14	X	LSF	2.05	2.67	1.90	2.39	0.55	5,593,698	10,399	2.39	2.50
2024-03-13	X	LSF	1.31	2.17	1.13	1.90	1.028	16,529,988	24,513	1.81	2.06
2024-03-12	X	LSF	0.88	0.99	0.85	0.93	0.0638	528,009	568	1.25	1.46
2024-03-11	X	LSF	0.8052	0.93	0.78	0.8662	0.0219	62,376	100	0.7546	1.00
2024-03-08	X	LSF	0.8268	0.87	0.78	0.85	-0.0505	27,710	79	0.7134	0.9226
2024-03-07	X	LSF	0.79	0.8315	0.7601	0.8315	0.0067	29,346	59	0.7562	0.9135
2024-03-06	X	LSF	0.8036	0.8381	0.787	0.819	-0.0108	33,168	63	0.7225	0.8901
2024-03-05	X	LSF	0.84	0.84	0.7978	0.7978	-0.0279	6,770	40	0.81	0.9097
2024-03-04	X	LSF	0.8181	0.834	0.8002	0.83	-0.0042	19,751	51	0.6768	0.9097
2024-03-01	X	LSF	0.8001	0.82	0.8001	0.82	0.02	45,612	54	0.7345	0.9097
2024-02-29	X	LSF	0.787	0.8199	0.787	0.80	0.0283	16,297	51	0.80	0.8792
2024-02-28	X	LSF	0.798	0.798	0.7524	0.7875	0.0274	12,633	30	0.6769	0.9097
2024-02-27	X	LSF	0.7601	0.79	0.75	0.76	-0.0101	10,013	56	0.6493	0.9097
2024-02-26	X	LSF	0.739	0.767	0.71	0.7601	0.0301	42,121	69	0.6768	0.8454
2024-02-23	X	LSF	0.74	0.7571	0.7201	0.73	-0.0188	20,569	70	0.6552	0.8066
2024-02-22	X	LSF	0.7501	0.751	0.73	0.74	-0.0749	41,057	114	0.6695	0.813
2024-02-21	X	LSF	0.78	0.8099	0.745	0.805	-0.0551	32,287	73	0.6814	0.9135
2024-02-20	X	LSF	0.77	0.83	0.76	0.8001	0.0201	16,073	57	0.6768	0.8901
2024-02-19	X	LSF	0.81	0.815	0.77	0.7999	-0.0399	0	0	0.6768	0.8682
2024-02-16	X	LSF	0.81	0.815	0.77	0.7999	-0.0399	12,541	84	0.6768	0.8682
2024-02-15	X	LSF	0.83	0.83	0.80	0.81	-0.03	3,939	27	0.6768	0.9986
2024-02-14	X	LSF	0.806	0.83	0.7497	0.83	0.0401	33,684	49	0.6859	1.05
2024-02-13	X	LSF	0.7326	0.7899	0.73	0.7899	-0.0183	3,560	21	0.6677	0.8574
2024-02-12	X	LSF	0.73	0.791	0.7202	0.7583	0.0398	15,141	43	0.6585	0.8976
2024-02-09	X	LSF	0.763	0.80	0.75	0.7501	-0.0599	41,844	95	0.6643	0.8249
2024-02-08	X	LSF	0.7816	0.8291	0.77	0.81	0.0272	20,675	51	0.6859	0.8938
2024-02-07	X	LSF	0.8701	0.8701	0.75	0.7813	-0.0791	93,328	155	0.7132	0.9101
2024-02-06	X	LSF	0.88	0.9025	0.83	0.8592	-0.055	63,936	44	0.813	1.00
2024-02-05	X	LSF	0.90	0.9001	0.8901	0.895	-0.0051	4,071	26	0.7883	1.01