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	OMQS	0.365	0.3832	0.3393	0.355	-0.015	61,082	161	0.3421	0.3699
2024-05-02	Q	OMQS	0.37	0.3867	0.3572	0.3701	0.0013	30,650	102	0.3557	0.3939
2024-05-01	Q	OMQS	0.38	0.38	0.35	0.3688	-0.0024	51,519	99	0.3384	0.4097
2024-04-30	Q	OMQS	0.4127	0.4296	0.3514	0.3712	-0.0543	104,199	191	0.3606	0.3954
2024-04-29	Q	OMQS	0.385	0.44	0.3666	0.4255	0.0325	246,160	361	0.3903	0.44
2024-04-26	Q	OMQS	0.367	0.4103	0.3601	0.393	0.0338	211,552	282	0.3761	0.3999
2024-04-25	Q	OMQS	0.43	0.46	0.3401	0.3592	-0.0518	2,060,063	1,558	0.3531	0.4009
2024-04-24	Q	OMQS	0.4332	0.4332	0.4026	0.411	-0.0119	73,386	127	0.4014	0.4289
2024-04-23	Q	OMQS	0.4156	0.4396	0.406	0.4229	0.001	88,213	195	0.4052	0.4391
2024-04-22	Q	OMQS	0.4402	0.455	0.4185	0.4216	-0.0193	169,878	210	0.4101	0.4613
2024-04-19	Q	OMQS	0.5139	0.53	0.42	0.4403	-0.0971	344,735	461	0.4116	0.47
2024-04-18	Q	OMQS	0.59	0.64	0.5011	0.5374	-0.0803	505,764	609	0.5001	0.602
2024-04-17	Q	OMQS	0.64	0.76	0.57	0.6177	0.0458	1,586,015	1,607	0.57	0.6708
2024-04-16	Q	OMQS	0.66	0.68	0.50	0.556	-0.1478	863,571	1,030	0.4847	0.6404
2024-04-15	Q	OMQS	0.55	0.81	0.5005	0.6839	0.1659	3,581,666	4,720	0.64	0.7201
2024-04-12	Q	OMQS	0.60	0.68	0.4811	0.52	-0.08	1,543,811	2,520	0.503	0.5644
2024-04-11	Q	OMQS	0.4473	0.75	0.43	0.60	0.215	12,340,482	12,342	0.59	0.6513
2024-04-10	Q	OMQS	0.335	0.3934	0.3243	0.386	0.049	381,707	465	0.36	0.4199
2024-04-09	Q	OMQS	0.3377	0.3377	0.2905	0.3211	0.0064	159,886	250	0.3557	0.399
2024-04-08	Q	OMQS	0.312	0.327	0.295	0.327	0.027	22,916	79	0.2835	0.3558
2024-04-05	Q	OMQS	0.3218	0.3297	0.28	0.2945	-0.0275	105,415	130	0.28	0.3256
2024-04-04	Q	OMQS	0.30	0.3301	0.30	0.30	-0.0267	41,486	94	0.29	0.3582
2024-04-03	Q	OMQS	0.3529	0.3529	0.29	0.316	-0.0091	142,053	258	0.2701	0.3399
2024-04-02	Q	OMQS	0.5025	0.5025	0.2885	0.3251	-0.2049	360,970	360	0.3073	0.3769
2024-04-01	Q	OMQS	0.553	0.5798	0.52	0.52	-0.014	73,596	144	0.5001	0.5599
2024-03-29	Q	OMQS	0.588	0.588	0.5344	0.535	-0.0262	0	0	0.49	0.58
2024-03-28	Q	OMQS	0.588	0.588	0.5344	0.535	-0.0262	25,710	98	0.49	0.58
2024-03-27	Q	OMQS	0.597	0.597	0.55	0.56	0.0076	33,282	77	0.5052	0.5861
2024-03-26	Q	OMQS	0.575	0.61	0.529	0.5524	0.0254	260,035	271	0.5122	0.6295
2024-03-25	Q	OMQS	0.5135	0.5601	0.5005	0.51	0.0031	18,394	93	0.45	0.597
2024-03-22	Q	OMQS	0.57	0.5799	0.515	0.5269	-0.0531	32,435	81	0.4802	0.6098
2024-03-21	Q	OMQS	0.55	0.6083	0.55	0.58	0.025	27,748	125	0.5145	0.6098
2024-03-20	Q	OMQS	0.67	0.69	0.555	0.555	-0.0361	486,717	561	0.51	0.6295
2024-03-19	Q	OMQS	0.649	0.66	0.5911	0.5911	-0.0189	18,709	129	0.587	0.9773
2024-03-18	Q	OMQS	0.66	0.66	0.61	0.61		55,437	173	0.5625	0.70
2024-03-15	Q	OMQS	0.5929	0.625	0.566	0.61		15,515	65	0.5455	0.7489
2024-03-14	Q	OMQS	0.63	0.63	0.5601	0.6199	0.0199	26,904	105	0.5944	0.6726
2024-03-13	Q	OMQS	0.63	0.63	0.60	0.60	0.0014	54,898	99	0.4612	0.6297
2024-03-12	Q	OMQS	0.5377	0.63	0.5377	0.6069	0.0949	76,351	154	0.5809	0.614
2024-03-11	Q	OMQS	0.5084	0.58	0.48	0.512	-0.0196	89,239	131	0.4917	0.5598
2024-03-08	Q	OMQS	0.50	0.5999	0.4821	0.53	0.0289	216,104	242	0.5016	0.5753
2024-03-07	Q	OMQS	0.439	0.50	0.439	0.4821	0.0568	51,425	106	0.4664	0.5403
2024-03-06	Q	OMQS	0.4299	0.4299	0.3311	0.4254	0.0208	27,576	72	0.4002	0.4399
2024-03-05	Q	OMQS	0.45	0.45	0.403	0.4046	-0.0344	8,638	75	0.3885	0.4999
2024-03-04	Q	OMQS	0.45	0.45	0.4051	0.4399	-0.0099	20,521	60	0.405	0.4998
2024-03-01	Q	OMQS	0.4821	0.4824	0.41	0.4291	-0.0329	21,141	114	0.4036	0.4888
2024-02-29	Q	OMQS	0.4828	0.4828	0.4505	0.462	-0.003	8,593	42	0.4311	0.4999
2024-02-28	Q	OMQS	0.4599	0.4847	0.4381	0.4828	0.0449	14,408	66	0.4311	0.521
2024-02-27	Q	OMQS	0.43	0.48	0.4278	0.4379	0.0217	25,531	94	0.4204	0.4997
2024-02-26	Q	OMQS	0.4299	0.43	0.3903	0.43	0.019	41,490	104	0.3551	0.431
2024-02-23	Q	OMQS	0.40	0.429	0.39	0.42	-0.001	21,081	89	0.3606	0.4306
2024-02-22	Q	OMQS	0.4699	0.50	0.40	0.421	-0.055	82,564	104	0.40	0.431
2024-02-21	Q	OMQS	0.4899	0.49	0.4401	0.476	0.0032	38,116	38	0.4244	0.4996
2024-02-20	Q	OMQS	0.45	0.4991	0.4401	0.4503	0.0254	22,348	39	0.4315	0.4899
2024-02-19	Q	OMQS	0.542	0.542	0.3622	0.425	-0.0849	0	0	0.388	0.5054
2024-02-16	Q	OMQS	0.542	0.542	0.3622	0.425	-0.0849	91,320	117	0.388	0.5054
2024-02-15	Q	OMQS	0.484	0.519	0.461	0.5099	0.0298	12,018	34	0.4852	0.5533
2024-02-14	Q	OMQS	0.515	0.518	0.471	0.4945	-0.0227	19,527	36	0.2756	0.7789
2024-02-13	Q	OMQS	0.48	0.5216	0.47	0.471	-0.0002	9,725	31	0.46	0.4985
2024-02-12	Q	OMQS	0.4999	0.4999	0.47	0.4702	-0.0208	26,878	67	0.45	0.4999
2024-02-09	Q	OMQS	0.5227	0.5449	0.48	0.4899	-0.0481	72,546	89	0.4213	0.5668
2024-02-08	Q	OMQS	0.53	0.545	0.5125	0.5201	-0.0073	14,258	31	0.5124	0.6133
2024-02-07	Q	OMQS	0.52	0.545	0.52	0.5449	0.0249	13,017	29	0.4607	0.7789
2024-02-06	Q	OMQS	0.5101	0.57	0.5101	0.52	-0.0399	19,369	76	0.4903	0.5382