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	PETS	4.03	4.115	3.99	4.05	0.07	247,972	2,345	3.95	4.13
2024-05-02	Q	PETS	4.00	4.07	3.94	3.98	0.02	274,440	2,187	3.96	4.77
2024-05-01	Q	PETS	3.96	4.12	3.92	3.96	0.01	519,655	5,093	3.94	4.11
2024-04-30	Q	PETS	4.12	4.1297	3.93	3.95	-0.19	406,515	2,760	3.94	4.40
2024-04-29	Q	PETS	4.00	4.42	4.00	4.14	0.12	791,177	3,356	3.98	4.43
2024-04-26	Q	PETS	4.06	4.07	4.00	4.02	-0.03	208,394	1,351	4.02	4.10
2024-04-25	Q	PETS	4.13	4.14	3.95	4.05	-0.08	383,467	2,443	3.54	4.25
2024-04-24	Q	PETS	4.14	4.19	4.085	4.13	-0.02	335,231	2,340	4.03	4.30
2024-04-23	Q	PETS	4.06	4.17	4.05	4.15	0.08	267,240	3,144	4.03	4.69
2024-04-22	Q	PETS	4.10	4.11	4.015	4.05	-0.06	392,892	3,176	3.97	4.15
2024-04-19	Q	PETS	4.10	4.13	4.06	4.11		325,163	3,228	4.07	4.90
2024-04-18	Q	PETS	4.24	4.25	4.055	4.11	-0.11	374,899	2,685	4.04	4.75
2024-04-17	Q	PETS	4.18	4.35	4.165	4.22	0.05	566,607	3,156	4.08	9.88
2024-04-16	Q	PETS	4.06	4.235	4.01	4.17	0.06	473,799	3,560	4.16	4.22
2024-04-15	Q	PETS	4.11	4.17	4.03	4.115	-0.045	534,715	3,240	4.03	8.34
2024-04-12	Q	PETS	4.16	4.18	4.09	4.16	0.02	338,475	2,909	4.10	4.26
2024-04-11	Q	PETS	4.28	4.31	4.115	4.14	-0.14	290,214	2,599	4.10	17.11
2024-04-10	Q	PETS	4.39	4.3955	4.20	4.28	-0.17	423,670	3,291	4.22	4.33
2024-04-09	Q	PETS	4.66	4.74	4.43	4.45	-0.18	322,667	2,318	4.12	4.75
2024-04-08	Q	PETS	4.58	4.78	4.57	4.63	0.06	473,053	4,687	4.57	4.78
2024-04-05	Q	PETS	4.76	4.76	4.545	4.57	-0.18	398,766	2,249	4.57	5.10
2024-04-04	Q	PETS	4.77	4.83	4.73	4.75	-0.01	307,748	2,613	4.00	4.83
2024-04-03	Q	PETS	4.72	4.80	4.61	4.76		283,395	2,335	3.69	4.83
2024-04-02	Q	PETS	4.66	4.84	4.56	4.76	0.08	387,922	2,841	4.44	4.85
2024-04-01	Q	PETS	4.84	4.87	4.59	4.68	-0.11	513,857	3,724	4.65	4.72
2024-03-29	Q	PETS	4.84	4.94	4.78	4.79	-0.05	0	0	4.75	4.93
2024-03-28	Q	PETS	4.84	4.94	4.78	4.79	-0.05	280,661	1,762	4.75	4.93
2024-03-27	Q	PETS	4.87	4.955	4.8099	4.84	-0.03	262,531	1,940	4.80	4.90
2024-03-26	Q	PETS	4.80	4.985	4.76	4.87	0.11	384,391	2,784	4.75	4.99
2024-03-25	Q	PETS	4.70	4.78	4.70	4.76	0.06	313,928	2,454	4.70	5.30
2024-03-22	Q	PETS	4.76	4.775	4.67	4.70	-0.05	261,084	2,282	4.68	5.34
2024-03-21	Q	PETS	4.84	4.86	4.73	4.75	-0.08	306,154	2,180	4.68	4.85
2024-03-20	Q	PETS	4.75	4.92	4.73	4.83	0.08	267,316	2,248	4.74	4.93
2024-03-19	Q	PETS	4.76	4.81	4.71	4.75	-0.01	322,727	2,785	4.72	4.89
2024-03-18	Q	PETS	4.87	4.88	4.745	4.76	-0.09	385,074	2,086	4.74	4.90
2024-03-15	Q	PETS	4.72	4.90	4.72	4.85	0.10	588,462	2,651	4.28	4.90
2024-03-14	Q	PETS	4.76	4.81	4.68	4.75		561,105	3,740	4.68	4.90
2024-03-13	Q	PETS	4.84	4.94	4.73	4.75	-0.13	612,808	3,458	4.74	4.81
2024-03-12	Q	PETS	5.13	5.13	4.81	4.88	-0.26	385,907	2,637	4.83	5.00
2024-03-11	Q	PETS	5.03	5.155	5.02	5.14	0.12	189,458	2,220	5.00	5.21
2024-03-08	Q	PETS	5.06	5.1308	5.0099	5.02	0.01	164,676	1,539	5.00	5.21
2024-03-07	Q	PETS	5.02	5.08	4.835	5.01	0.04	383,490	2,207	4.50	5.05
2024-03-06	Q	PETS	5.13	5.20	4.955	4.97	-0.14	296,864	2,391	4.86	5.37
2024-03-05	Q	PETS	5.12	5.37	5.05	5.11	-0.02	360,683	2,798	5.05	5.80
2024-03-04	Q	PETS	5.02	5.14	4.88	5.13	0.12	351,115	2,726	5.00	5.15
2024-03-01	Q	PETS	5.05	5.085	4.96	5.01	-0.05	277,777	2,558	5.00	5.17
2024-02-29	Q	PETS	5.10	5.185	5.01	5.06	0.01	289,843	1,979	5.04	5.19
2024-02-28	Q	PETS	5.11	5.16	5.015	5.05	-0.11	279,464	2,030	5.01	5.11
2024-02-27	Q	PETS	5.15	5.26	5.14	5.16	0.04	378,188	1,955	5.12	5.69
2024-02-26	Q	PETS	5.30	5.30	5.07	5.12	-0.16	352,563	2,391	5.05	5.75
2024-02-23	Q	PETS	5.21	5.36	5.20	5.28	0.13	468,894	2,563	5.05	5.34
2024-02-22	Q	PETS	5.10	5.30	5.045	5.15	0.02	341,106	3,493	5.10	5.35
2024-02-21	Q	PETS	5.20	5.225	5.075	5.13	-0.06	390,021	2,718	5.05	5.64
2024-02-20	Q	PETS	5.16	5.28	5.12	5.19	-0.02	381,493	3,787	5.16	5.29
2024-02-19	Q	PETS	5.26	5.34	5.155	5.21	-0.11	0	0	5.00	5.46
2024-02-16	Q	PETS	5.26	5.34	5.155	5.21	-0.11	613,095	3,866	5.00	5.46
2024-02-15	Q	PETS	5.26	5.5362	5.26	5.32	0.04	454,369	3,044	5.29	5.77
2024-02-14	Q	PETS	5.43	5.455	5.262	5.28	-0.08	389,296	3,025	5.27	5.78
2024-02-13	Q	PETS	5.79	5.79	5.345	5.36	-0.58	586,953	3,743	5.26	5.69
2024-02-12	Q	PETS	6.03	6.1688	5.768	5.94	-0.04	679,213	3,711	5.80	6.07
2024-02-09	Q	PETS	5.78	6.24	5.36	5.98	0.11	798,789	3,957	5.26	6.16
2024-02-08	Q	PETS	5.92	6.075	5.815	5.87	-0.07	805,549	4,046	5.50	6.18
2024-02-07	Q	PETS	6.02	6.05	5.81	5.94	-0.06	308,574	2,409	5.35	6.63
2024-02-06	Q	PETS	6.00	6.15	5.96	6.00		324,507	2,655	5.95	6.56