Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	MRES				0.0085				0.0065	0.0094
2024-05-16	Q	MRES	0.008	0.0093	0.0041	0.0085	-0.001	1,599,162	39	0.0065	0.0094
2024-05-15	Q	MRES	0.00815	0.0095	0.008	0.0095	-0.00045	257,185	20	0.004	0.0111
2024-05-14	Q	MRES	0.0083	0.0107	0.0082	0.00995	0.00185	187,400	8	0.008	0.0111
2024-05-13	Q	MRES	0.0089	0.011	0.0081	0.0081	-0.0014	276,606	14	0.008	0.0111
2024-05-10	Q	MRES	0.00919	0.0095	0.00919	0.0095	0.00018	12,844	3	0.0075	0.0095
2024-05-09	Q	MRES	0.0084	0.0095	0.008	0.00932	0.00032	112,300	11	0.0041	0.0095
2024-05-08	Q	MRES	0.01	0.01	0.009	0.009	-0.001	486,441	14	0.0084	0.0111
2024-05-07	Q	MRES	0.0118	0.0118	0.0094	0.01	-0.0017	621,908	15	0.01	0.0149
2024-05-06	Q	MRES	0.0094	0.0117	0.0093	0.0117	0.0025	157,231	9	0.008	0.0123
2024-05-03	Q	MRES	0.00988	0.01	0.0092	0.0092	-0.0008	140,000	6	0.0091	0.0094
2024-05-02	Q	MRES	0.01027	0.01027	0.01	0.01	-0.00076	22,314	4	0.0091	0.011
2024-05-01	Q	MRES	0.011	0.011	0.0103	0.01076	-0.00137	166,771	10	0.0091	0.011
2024-04-30	Q	MRES	0.013	0.013	0.01213	0.01213	0.00023	38,587	4	0.0093	0.013
2024-04-29	Q	MRES	0.0109	0.013	0.0109	0.0119	0.0008	78,389	9	0.008	0.013
2024-04-26	Q	MRES	0.0125	0.0125	0.0111	0.0111	-0.0013	362,680	8	0.0081	0.011
2024-04-25	Q	MRES	0.01336	0.0139	0.0124	0.0124	-0.0008	334,498	9	0.0114	0.014
2024-04-24	Q	MRES	0.0115	0.0139	0.011	0.0132	0.0022	1,684,214	36	0.008	0.014
2024-04-23	Q	MRES	0.0112	0.0115	0.011	0.011		533,996	15	0.008	0.0198
2024-04-22	Q	MRES				0.011				0.008	0.0115
2024-04-19	Q	MRES	0.01115	0.01115	0.011	0.011	-0.00025	20,000	2	0.008	0.0115
2024-04-18	Q	MRES	0.011	0.0115	0.011	0.01125	0.00025	577,287	5	0.008	0.0125
2024-04-17	Q	MRES	0.011	0.011	0.011	0.011	-0.001	5,099	2	0.0092	0.0125
2024-04-16	Q	MRES	0.0119	0.012	0.0119	0.012		9,250	2	0.011	0.0125
2024-04-15	Q	MRES	0.012	0.012	0.012	0.012		41,000	2	0.011	0.0125
2024-04-12	Q	MRES	0.0119	0.0125	0.0118	0.012	0.001	1,128,000	17	0.011	0.0123
2024-04-11	Q	MRES	0.01215	0.0125	0.011	0.011	-0.001	119,320	10	0.008	0.012
2024-04-10	Q	MRES	0.0117	0.012	0.0117	0.012	0.0002	26,468	3	0.008	0.015
2024-04-09	Q	MRES	0.0115	0.0118	0.0115	0.0118	0.0003	52,000	3	0.008	0.015
2024-04-08	Q	MRES	0.0114	0.0124	0.0109	0.0115	0.00011	438,599	10	0.0109	0.0115
2024-04-05	Q	MRES	0.0103	0.0122	0.0103	0.01139	0.00109	615,026	20	0.0089	0.0135
2024-04-04	Q	MRES	0.0102	0.0103	0.009	0.0103	0.0005	603,652	11	0.0101	0.0117
2024-04-03	Q	MRES	0.00863	0.0098	0.00863	0.0098	0.00094	614,117	13	0.0001	0.2598
2024-04-02	Q	MRES	0.0089	0.0089	0.008135	0.00886	-0.00004	182,230	8	0.008	0.0117
2024-04-01	Q	MRES	0.0098	0.0098	0.00725	0.0089	-0.00038	1,078,340	31	0.008	0.0089
2024-03-29	Q	MRES	0.00995	0.00995	0.0083	0.00928	0.00098	0	0
2024-03-28	Q	MRES	0.00995	0.00995	0.0083	0.00928	0.00098	1,176,687	30	0.0082	0.0135
2024-03-27	Q	MRES	0.00851	0.00851	0.0083	0.0083	0.0002	100,021	4	0.008	0.0111
2024-03-26	Q	MRES	0.009	0.009	0.0081	0.0081	-0.0009	50,901	4	0.008	0.0107
2024-03-25	Q	MRES	0.0079	0.009	0.00745	0.009	0.00025	907,175	27	0.008	0.0117
2024-03-22	Q	MRES	0.0093	0.0096	0.0075	0.00875	-0.00085	3,683,611	45	0.0079	0.0117
2024-03-21	Q	MRES	0.0095	0.0109	0.0095	0.0096	0.0001	296,725	21	0.0073	0.0117
2024-03-20	Q	MRES	0.0148	0.0148	0.0095	0.0095	-0.0045	3,179,888	63	0.0091	0.011
2024-03-19	Q	MRES	0.014	0.0147	0.0122	0.014		365,303	16	0.0111	0.015
2024-03-18	Q	MRES	0.0125	0.01435	0.0125	0.014	0.0015	15,100	8	0.0111	0.015
2024-03-15	Q	MRES	0.01428	0.0149	0.0118	0.0125	-0.0015	1,009,453	40	0.0111	0.015
2024-03-14	Q	MRES	0.0109	0.0149	0.0109	0.014	0.0023	2,284,848	77	0.0116	0.014
2024-03-13	Q	MRES	0.0113	0.0117	0.0099	0.0117	0.0001	1,986,099	45	0.0101	0.0117
2024-03-12	Q	MRES	0.0117	0.0149	0.01125	0.0116	-0.0001	264,861	10	0.0073	0.0116
2024-03-11	Q	MRES	0.009	0.0119	0.009	0.0117	0.0027	1,684,252	50	0.0093	0.0123
2024-03-08	Q	MRES	0.0115	0.0115	0.009	0.009	-0.0012	338,469	4	0.0087	0.0123
2024-03-07	Q	MRES	0.0098	0.0115	0.0093	0.0102	0.0004	4,750,122	100	0.0073	0.0115
2024-03-06	Q	MRES	0.0077	0.0098	0.0077	0.0098	-0.0002	587,412	14	0.0079	0.0105
2024-03-05	Q	MRES	0.0075	0.01	0.0075	0.01	0.00194	2,017,146	53	0.0075	0.0123
2024-03-04	Q	MRES	0.008125	0.0084	0.0075	0.00806	-0.00044	1,142,048	22	0.0001	0.009
2024-03-01	Q	MRES	0.0085	0.0085	0.0085	0.0085		513,147	3	0.0078	0.0085
2024-02-29	Q	MRES	0.0085	0.0085	0.0075	0.0085		803,780	14	0.004	0.029
2024-02-28	Q	MRES	0.00785	0.0085	0.00785	0.0085	0.0004	87,000	2	0.0069	0.0085
2024-02-27	Q	MRES	0.008	0.0081	0.008	0.0081	0.0006	209,764	6	0.0069	0.0085
2024-02-26	Q	MRES	0.007625	0.007625	0.0075	0.0075		510,002	5	0.004	0.029
2024-02-23	Q	MRES	0.00775	0.0085	0.0075	0.0075	-0.001	112,293	5	0.0075	0.0085
2024-02-22	Q	MRES	0.0087	0.0087	0.007	0.0085	-0.00015	502,347	15	0.007	0.0085
2024-02-21	Q	MRES	0.0081	0.0089	0.0081	0.00865	0.0012	117,700	8	0.0065	0.0123
2024-02-20	Q	MRES				0.00745				0.0074	0.0089