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	PLCE	8.01	8.31	7.53	7.78	0.06	488,737	4,313	7.50	8.29
2024-05-02	Q	PLCE	6.74	7.88	6.74	7.72	1.00	862,950	5,844	7.00	8.68
2024-05-01	Q	PLCE	6.95	6.98	6.58	6.72	-0.24	785,831	5,619	6.59	7.36
2024-04-30	Q	PLCE	7.57	7.61	6.84	6.96	-0.61	490,314	3,780	6.84	7.48
2024-04-29	Q	PLCE	7.15	8.0371	7.0701	7.57	0.48	620,075	5,184	6.86	7.75
2024-04-26	Q	PLCE	6.85	7.30	6.7701	7.09	0.24	312,397	3,365	6.98	7.29
2024-04-25	Q	PLCE	6.92	6.9677	6.68	6.85	-0.32	588,587	5,199	4.70	6.90
2024-04-24	Q	PLCE	7.32	7.385	6.80	7.17	0.01	946,793	7,708	6.50	7.39
2024-04-23	Q	PLCE	7.40	7.55	7.11	7.16	-0.38	670,372	5,909	6.59	7.40
2024-04-22	Q	PLCE	8.10	8.27	7.38	7.54	-0.71	770,418	7,285	7.37	7.73
2024-04-19	Q	PLCE	8.07	8.87	8.0629	8.25	-0.13	1,444,072	13,101	7.45	8.30
2024-04-18	Q	PLCE	8.21	9.10	8.18	8.38	0.10	1,868,857	15,987	8.25	8.54
2024-04-17	Q	PLCE	9.37	11.40	8.01	8.28	1.17	14,073,781	71,158	8.05	8.50
2024-04-16	Q	PLCE	7.09	7.3401	6.98	7.11	-0.10	495,811	3,999	6.95	8.68
2024-04-15	Q	PLCE	7.62	8.105	7.02	7.20	-0.56	774,506	5,318	7.20	8.34
2024-04-12	Q	PLCE	7.84	8.07	7.6209	7.76	-0.14	646,005	5,755	7.70	8.00
2024-04-11	Q	PLCE	8.80	9.24	7.78	7.90	-0.94	1,015,043	7,325	7.96	9.06
2024-04-10	Q	PLCE	8.25	9.04	8.15	8.84	0.38	951,556	7,644	8.73	9.03
2024-04-09	Q	PLCE	8.58	9.14	8.40	8.46	-0.01	732,534	5,899	8.26	9.44
2024-04-08	Q	PLCE	8.50	9.23	8.12	8.47	0.01	1,392,104	8,146	8.34	9.35
2024-04-05	Q	PLCE	8.98	9.02	8.36	8.46	-0.62	936,428	6,573	8.31	9.25
2024-04-04	Q	PLCE	10.25	10.35	9.04	9.08	-1.15	1,098,131	8,002	8.92	9.50
2024-04-03	Q	PLCE	10.15	10.51	10.06	10.23	-0.06	430,886	5,080	10.08	11.66
2024-04-02	Q	PLCE	10.695	10.998	10.15	10.29	-0.53	517,085	5,030	9.41	11.00
2024-04-01	Q	PLCE	11.58	12.38	10.80	10.82	-0.72	880,194	7,443	10.50	11.90
2024-03-29	Q	PLCE	12.26	12.61	11.31	11.54	-0.86	0	0	11.41	12.48
2024-03-28	Q	PLCE	12.26	12.61	11.31	11.54	-0.86	696,583	7,225	11.41	12.48
2024-03-27	Q	PLCE	11.67	12.70	11.43	12.40	0.90	578,444	6,293	12.35	13.57
2024-03-26	Q	PLCE	12.25	12.54	11.135	11.50	-0.70	581,881	5,393	11.28	12.50
2024-03-25	Q	PLCE	12.67	13.0075	12.15	12.20	-0.48	300,356	3,461	12.15	14.19
2024-03-22	Q	PLCE	13.24	13.41	12.68	12.68	-0.51	318,995	4,156	12.64	14.38
2024-03-21	Q	PLCE	13.78	13.83	12.77	13.19	-0.54	512,927	5,663	12.80	13.72
2024-03-20	Q	PLCE	13.29	13.83	12.72	13.73	0.47	315,243	3,935	13.31	14.00
2024-03-19	Q	PLCE	13.20	13.46	12.69	13.26	0.11	456,409	4,657	12.00	13.16
2024-03-18	Q	PLCE	13.03	13.69	12.79	13.15	0.14	593,127	5,569	9.00	13.67
2024-03-15	Q	PLCE	13.15	13.51	12.44	13.01	-0.105	630,805	6,655	12.81	13.50
2024-03-14	Q	PLCE	14.49	14.67	13.11	13.115	-1.685	636,710	5,552	13.25	13.44
2024-03-13	Q	PLCE	14.85	15.3998	14.5801	14.80	-0.19	434,900	4,602	14.51	15.53
2024-03-12	Q	PLCE	15.73	16.165	14.77	14.99	-1.14	571,987	5,306	14.75	15.66
2024-03-11	Q	PLCE	15.99	17.34	15.72	16.13	0.62	727,533	7,548	15.70	17.39
2024-03-08	Q	PLCE	16.36	16.5699	15.50	15.51	-0.66	334,055	3,847	15.36	18.72
2024-03-07	Q	PLCE	16.23	16.94	16.075	16.17	-0.26	358,213	4,229	15.93	16.50
2024-03-06	Q	PLCE	18.00	18.115	16.39	16.43	-1.37	534,727	5,401	15.05	17.10
2024-03-05	Q	PLCE	17.71	18.37	17.09	17.80	-0.50	540,375	5,592	15.55	18.75
2024-03-04	Q	PLCE	18.39	18.91	18.02	18.30	-0.57	496,299	5,178	18.15	19.99
2024-03-01	Q	PLCE	19.05	19.68	18.50	18.852	-0.388	748,126	6,330	18.68	19.41
2024-02-29	Q	PLCE	24.76	25.50	19.20	19.24	0.04	1,518,094	11,876	19.17	19.39
2024-02-28	Q	PLCE	20.00	21.07	19.175	19.20	-0.85	458,831	6,683	19.19	19.64
2024-02-27	Q	PLCE	20.17	20.84	19.71	20.05	-0.255	515,418	6,794	18.57	21.29
2024-02-26	Q	PLCE	20.49	21.095	19.70	20.305	-0.075	628,599	8,174	20.12	20.70
2024-02-23	Q	PLCE	19.08	20.6029	18.50	20.38	0.86	492,319	7,041	20.18	20.59
2024-02-22	Q	PLCE	20.04	20.4099	19.15	19.52	-0.40	868,160	10,731	19.20	20.70
2024-02-21	Q	PLCE	23.86	24.09	19.6039	19.92	-4.41	1,273,890	16,516	18.23	20.95
2024-02-20	Q	PLCE	29.12	29.15	23.91	24.33	-4.79	1,304,339	12,386	24.33	25.65
2024-02-19	Q	PLCE	26.37	31.86	25.59	29.12	2.83	0	0	29.00	30.29
2024-02-16	Q	PLCE	26.37	31.86	25.59	29.12	2.83	3,981,689	38,364	29.00	30.29
2024-02-15	Q	PLCE	18.58	38.03	18.39	26.29	11.775	17,031,012	111,368	25.29	27.88
2024-02-14	Q	PLCE	13.13	14.79	12.87	14.515	3.225	3,541,213	22,646	14.61	16.49
2024-02-13	Q	PLCE	13.68	14.42	10.5101	11.29	-5.10	7,105,699	38,176	11.23	11.50
2024-02-12	Q	PLCE	12.82	17.09	12.82	16.39	3.885	8,032,067	50,494	15.68	16.35
2024-02-09	Q	PLCE	8.50	12.52	8.30	12.505	-7.245	12,094,065	59,195	12.14	13.53
2024-02-08	Q	PLCE	19.43	19.93	19.02	19.75	0.44	449,625	4,372	15.70	17.47
2024-02-07	Q	PLCE	19.72	19.7838	18.12	19.31	-0.59	977,168	8,432	18.40	20.90
2024-02-06	Q	PLCE	20.04	20.075	19.55	19.90	-0.16	444,757	5,727	19.50	23.11
2024-02-05	Q	PLCE	21.07	21.07	20.00	20.06	-1.33	652,883	6,079	20.00	23.49