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	Q	MOVE	0.5098	0.5108	0.4698	0.47	-0.0321	69,779	153	0.4632	0.4899
2024-05-02	Q	MOVE	0.4856	0.5147	0.4641	0.5126	0.0381	49,762	98	0.4521	0.5582
2024-05-01	Q	MOVE	0.4601	0.4888	0.4601	0.4867	0.031	14,969	75	0.3933	0.515
2024-04-30	Q	MOVE	0.46	0.48	0.43	0.445	-0.015	41,458	213	0.43	0.4962
2024-04-29	Q	MOVE	0.48	0.5009	0.4506	0.46	0.0083	103,780	256	0.45	0.4952
2024-04-26	Q	MOVE	0.4845	0.493	0.4598	0.475	0.0042	33,336	109	0.4501	0.63
2024-04-25	Q	MOVE	0.47	0.4993	0.47	0.4845	0.0086	13,673	54	0.4526	0.5235
2024-04-24	Q	MOVE	0.47	0.499	0.47	0.499	0.012	10,382	64	0.4526	0.9898
2024-04-23	Q	MOVE	0.469	0.4841	0.4689	0.4841	0.0094	4,721	26	0.4526	2.19
2024-04-22	Q	MOVE	0.4702	0.5007	0.46	0.469	-0.0234	69,889	174	0.4526	1.06
2024-04-19	Q	MOVE	0.4802	0.50	0.4801	0.4924	0.0163	28,881	55	0.4704	0.535
2024-04-18	Q	MOVE	0.4581	0.4941	0.4581	0.484	0.0161	34,395	117	0.4705	0.4899
2024-04-17	Q	MOVE	0.4769	0.4897	0.4646	0.48	0.0055	84,628	105	0.45	2.00
2024-04-16	Q	MOVE	0.489	0.5098	0.47	0.4769	-0.0214	148,585	97	0.48	0.4999
2024-04-15	Q	MOVE	0.5201	0.53	0.481	0.496	-0.0291	100,926	137	0.47	1.00
2024-04-12	Q	MOVE	0.5181	0.5566	0.5181	0.53	-0.0028	91,053	101	0.515	0.55
2024-04-11	Q	MOVE	0.57	0.57	0.5026	0.5264	-0.0436	190,945	228	0.5181	0.57
2024-04-10	Q	MOVE	0.5225	0.58	0.4929	0.57	0.05	335,948	300	0.5257	0.585
2024-04-09	Q	MOVE	0.5381	0.5432	0.503	0.52	-0.017	309,223	329	0.48	0.5317
2024-04-08	Q	MOVE	0.56	0.56	0.50	0.5501	0.0001	206,505	369	0.5253	0.5758
2024-04-05	Q	MOVE	0.521	0.585	0.4533	0.5501	0.0411	649,519	922	0.53	0.5689
2024-04-04	Q	MOVE	0.49	0.5097	0.44	0.509	-0.011	1,013,290	958	0.503	0.99
2024-04-03	Q	MOVE	0.50	0.5749	0.50	0.52	0.041	1,944,749	1,920	0.4891	0.52
2024-04-02	Q	MOVE	0.43	0.4999	0.4015	0.479	0.054	5,695,675	4,224	0.5809	0.6426
2024-04-01	Q	MOVE	0.4011	0.50	0.4001	0.44	0.0201	204,819	252	0.38	0.4383
2024-03-29	Q	MOVE	0.42	0.42	0.4001	0.4111	0.0153	0	0	0.4012	0.4242
2024-03-28	Q	MOVE	0.42	0.42	0.4001	0.4111	0.0153	52,476	88	0.4012	0.4242
2024-03-27	Q	MOVE	0.397	0.397	0.3857	0.3958	-0.0031	15,325	52	0.38	0.4694
2024-03-26	Q	MOVE	0.3891	0.405	0.3801	0.3989	-0.0138	40,917	135	0.3848	0.4047
2024-03-25	Q	MOVE	0.394	0.4079	0.3892	0.4048	-0.003	26,672	85	0.3891	0.8199
2024-03-22	Q	MOVE	0.4013	0.42	0.37	0.408	0.0155	88,142	127	0.36	0.4199
2024-03-21	Q	MOVE	0.3883	0.4158	0.3875	0.3925	-0.0364	113,148	194	0.36	0.5798
2024-03-20	Q	MOVE	0.415	0.446	0.4093	0.4289	0.009	70,808	83	0.36	0.5799
2024-03-19	Q	MOVE	0.45	0.45	0.389	0.4199	-0.0301	86,136	286	0.36	0.4297
2024-03-18	Q	MOVE	0.4656	0.4793	0.4125	0.45	0.0137	56,567	182	0.36	0.5798
2024-03-15	Q	MOVE	0.50	0.50	0.4363	0.4363	-0.0625	86,379	155	0.4511	0.4799
2024-03-14	Q	MOVE	0.5205	0.5245	0.4533	0.4988	-0.0257	108,736	165	0.4573	0.5797
2024-03-13	Q	MOVE	0.5398	0.5398	0.48	0.5245	0.0034	60,579	154	0.5049	0.5599
2024-03-12	Q	MOVE	0.5596	0.5596	0.508	0.5211	-0.0189	6,994	63	0.5149	0.5427
2024-03-11	Q	MOVE	0.601	0.6034	0.5255	0.54	-0.0452	55,239	173	0.5135	0.58
2024-03-08	Q	MOVE	0.595	0.598	0.5787	0.595	0.0012	41,380	90	0.5619	0.6729
2024-03-07	Q	MOVE	0.589	0.60	0.5555	0.595	0.01	42,000	100	0.5557	0.6199
2024-03-06	Q	MOVE	0.57	0.59	0.5601	0.59	0.005	49,280	93	0.5424	0.6029
2024-03-05	Q	MOVE	0.5673	0.585	0.5673	0.585	0.012	15,854	86	0.5601	1.03
2024-03-04	Q	MOVE	0.59	0.59	0.5555	0.573	0.008	43,041	232	0.5602	0.5898
2024-03-01	Q	MOVE	0.57	0.5998	0.56	0.5759	0.0059	65,843	92	0.4649	0.5864
2024-02-29	Q	MOVE	0.5668	0.5849	0.5501	0.57	-0.021	8,695	74	0.5556	0.6199
2024-02-28	Q	MOVE	0.6138	0.6139	0.5531	0.574	-0.0171	157,871	104	0.5667	0.5903
2024-02-27	Q	MOVE	0.591	0.614	0.59	0.5911	-0.0169	16,474	106	0.4649	0.6138
2024-02-26	Q	MOVE	0.6195	0.6196	0.5798	0.5921	-0.0009	81,925	137	0.5701	0.62
2024-02-23	Q	MOVE	0.60	0.75	0.59	0.593	0.0039	742,023	903	0.59	0.61
2024-02-22	Q	MOVE	0.5611	0.60	0.5611	0.5891	-0.0179	18,703	108	0.55	0.63
2024-02-21	Q	MOVE	0.5848	0.6518	0.56	0.605	0.026	114,415	176	0.5455	0.6267
2024-02-20	Q	MOVE	0.64	0.64	0.56	0.561	-0.0608	119,858	237	0.5201	0.6348
2024-02-19	Q	MOVE	0.6357	0.639	0.6025	0.639	0.0001	0	0	0.5201	0.64
2024-02-16	Q	MOVE	0.6357	0.639	0.6025	0.639	0.0001	3,689	51	0.5201	0.64
2024-02-15	Q	MOVE	0.62	0.6361	0.608	0.6359	0.011	11,529	40	0.549	0.7399
2024-02-14	Q	MOVE	0.58	0.625	0.58	0.625	0.0322	12,980	41	0.55	0.6475
2024-02-13	Q	MOVE	0.60	0.6029	0.59	0.60		16,616	68	0.485	0.7399
2024-02-12	Q	MOVE	0.6075	0.62	0.60	0.60	-0.0075	9,926	123	0.59	0.6513
2024-02-09	Q	MOVE	0.60	0.6297	0.59	0.6075	0.0035	40,413	49	0.5901	0.6198
2024-02-08	Q	MOVE	0.61	0.63	0.601	0.604	-0.026	80,831	165	0.59	0.77
2024-02-07	Q	MOVE	0.62	0.635	0.6102	0.63	0.019	85,674	84	0.60	1.30
2024-02-06	Q	MOVE	0.6448	0.6448	0.611	0.611	0.0006	24,509	70	0.6001	0.6299