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	Q	METC	15.75	16.2128	15.7401	15.98	0.07	412,938	5,095	15.38	17.36
2024-04-25	Q	METC	15.18	15.95	15.02	15.91	0.52	461,321	5,917	15.38	17.31
2024-04-24	Q	METC	14.75	15.39	14.74	15.39	0.70	490,443	6,328	13.83	15.55
2024-04-23	Q	METC	15.35	15.35	14.55	14.69	-0.93	789,620	8,186	14.71	15.17
2024-04-22	Q	METC	15.49	15.83	15.27	15.62	0.03	371,285	5,508	13.94	15.80
2024-04-19	Q	METC	15.57	15.88	15.54	15.59	-0.06	458,875	6,232	15.50	17.06
2024-04-18	Q	METC	16.43	16.53	15.47	15.65	-0.69	582,540	8,376	15.42	15.95
2024-04-17	Q	METC	16.22	16.915	16.13	16.34	0.165	570,751	7,214	16.12	18.44
2024-04-16	Q	METC	15.40	16.215	15.12	16.175	0.535	548,622	7,215	14.46	16.24
2024-04-15	Q	METC	15.51	16.09	15.51	15.65	-0.06	482,334	5,280	15.55	17.19
2024-04-12	Q	METC	15.98	16.16	15.50	15.71	-0.20	470,679	7,239	15.51	15.77
2024-04-11	Q	METC	15.83	16.13	15.75	15.91	0.10	429,761	5,951	15.70	17.50
2024-04-10	Q	METC	15.57	16.09	15.50	15.81	-0.03	515,098	6,735	15.54	16.06
2024-04-09	Q	METC	15.95	16.29	15.61	15.84	-0.01	516,324	5,937	15.69	17.62
2024-04-08	Q	METC	15.93	16.3692	15.47	15.85	-0.03	705,499	7,875	15.51	16.34
2024-04-05	Q	METC	15.94	16.145	15.80	15.88	-0.17	473,203	4,812	15.78	17.32
2024-04-04	Q	METC	16.58	16.66	15.97	16.05	-0.47	525,767	5,395	15.88	17.42
2024-04-03	Q	METC	16.40	16.655	16.34	16.52	0.15	450,713	4,212	16.33	18.45
2024-04-02	Q	METC	16.77	16.98	16.25	16.37	-0.23	478,572	4,634	16.36	16.96
2024-04-01	Q	METC	16.86	17.23	16.54	16.60	-0.24	439,768	4,995	16.27	16.93
2024-03-29	Q	METC	16.68	16.99	16.29	16.84	0.29	0	0	16.81	17.05
2024-03-28	Q	METC	16.68	16.99	16.29	16.84	0.29	803,971	5,214	16.81	17.05
2024-03-27	Q	METC	16.56	16.94	16.15	16.55	0.14	733,877	6,270	16.28	16.92
2024-03-26	Q	METC	16.81	16.92	15.89	16.41	-0.42	1,547,696	9,112	15.88	16.78
2024-03-25	Q	METC	16.84	17.19	16.71	16.83	0.12	684,865	6,456	16.80	18.72
2024-03-22	Q	METC	16.94	17.09	16.6006	16.71	0.06	661,710	6,962	16.72	17.39
2024-03-21	Q	METC	16.97	17.139	16.59	16.65	-0.20	641,850	5,770	16.60	18.50
2024-03-20	Q	METC	16.39	16.885	16.23	16.85	0.50	615,239	5,190	16.20	17.40
2024-03-19	Q	METC	16.40	16.575	16.22	16.35	-0.15	813,178	7,594	16.15	16.57
2024-03-18	Q	METC	16.74	16.81	16.1102	16.50	-0.33	1,347,478	8,828	7.00	16.65
2024-03-15	Q	METC	16.69	17.13	16.51	16.83	0.08	2,584,579	7,304	15.40	17.15
2024-03-14	Q	METC	16.89	17.13	16.16	16.75	-0.35	1,054,608	8,637	16.37	16.89
2024-03-13	Q	METC	17.47	17.65	16.68	17.10	-0.37	1,159,519	11,254	16.85	17.10
2024-03-12	Q	METC	19.06	19.195	17.20	17.47	-2.00	1,541,906	11,445	17.23	17.95
2024-03-11	Q	METC	20.55	20.70	19.06	19.47	-1.21	1,249,565	9,403	19.02	20.30
2024-03-08	Q	METC	18.40	20.70	18.16	20.68	1.61	1,411,280	10,287	19.98	20.50
2024-03-07	Q	METC	19.20	19.56	18.955	19.07	-0.13	958,013	8,402	18.90	20.83
2024-03-06	Q	METC	18.78	19.315	18.71	19.20	0.64	783,761	6,796	17.68	19.39
2024-03-05	Q	METC	18.46	19.44	18.065	18.56	0.04	736,256	7,103	18.06	20.60
2024-03-04	Q	METC	18.11	18.74	17.99	18.52	0.53	792,876	6,805	18.21	18.81
2024-03-01	Q	METC	17.68	18.29	17.60	17.98	0.40	802,778	6,349	17.34	19.52
2024-02-29	Q	METC	17.44	18.02	17.30	17.58	0.4375	715,179	6,111	17.28	18.17
2024-02-28	Q	METC	19.50	19.50	16.72	17.28	-2.12	1,323,021	10,421	17.40	18.19
2024-02-27	Q	METC	19.50	19.82	19.0748	19.40	0.03	692,843	6,127	19.38	19.93
2024-02-26	Q	METC	18.27	19.4041	18.03	19.37	1.25	1,226,851	9,166	19.02	20.47
2024-02-23	Q	METC	18.25	18.3587	17.99	18.12	-0.23	566,921	5,603	17.95	18.05
2024-02-22	Q	METC	18.00	18.44	17.4052	18.35	0.36	837,888	6,728	17.75	18.40
2024-02-21	Q	METC	17.42	18.015	17.1424	17.99	0.52	533,927	4,996	17.90	18.50
2024-02-20	Q	METC	17.85	17.8665	17.21	17.47	-0.53	569,639	5,260	17.00	17.47
2024-02-19	Q	METC	18.50	18.56	17.60	18.00	-0.32	0	0	17.75	19.58
2024-02-16	Q	METC	18.50	18.56	17.60	18.00	-0.32	549,720	5,497	17.75	19.58
2024-02-15	Q	METC	18.24	18.38	17.66	18.32	-0.08	804,995	8,113	16.79	18.50
2024-02-14	Q	METC	18.38	18.54	17.915	18.40	0.28	807,189	6,554	16.83	18.73
2024-02-13	Q	METC	18.15	18.985	16.95	18.12	1.21	1,563,529	11,365	18.13	18.58
2024-02-12	Q	METC	16.31	17.01	16.30	16.91	0.73	548,264	7,606	16.90	18.10
2024-02-09	Q	METC	16.70	16.70	15.72	16.18	-0.43	808,831	6,953	15.90	17.62
2024-02-08	Q	METC	16.27	16.94	15.77	16.61	0.27	726,984	7,051	15.19	17.01
2024-02-07	Q	METC	16.57	16.675	16.15	16.34	-0.24	969,073	6,756	15.09	16.55
2024-02-06	Q	METC	17.15	17.1986	16.31	16.58	-0.49	999,107	9,419	16.36	18.69
2024-02-05	Q	METC	17.80	17.80	16.62	17.07	-1.00	1,281,678	9,268	16.75	19.18
2024-02-02	Q	METC	18.79	19.228	17.92	18.07	-0.88	1,060,983	7,266	17.77	19.97
2024-02-01	Q	METC	18.98	19.665	18.60	18.95	0.07	710,343	6,500	18.44	19.50
2024-01-31	Q	METC	19.17	19.7752	18.7805	18.88	-0.23	831,040	6,136	18.87	19.45
2024-01-30	Q	METC	18.90	19.13	18.19	19.11	0.33	637,707	5,605	18.39	19.99
2024-01-29	Q	METC	18.88	19.00	18.42	18.78	0.10	764,193	6,180	15.50	19.50