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	PLSE	8.09	8.23	7.73	7.82	-0.23	169,447	1,045	7.52	8.67
2024-05-02	Q	PLSE	7.71	8.42	7.52	8.05	0.45	179,846	1,661	7.75	9.22
2024-05-01	Q	PLSE	7.35	7.81	7.19	7.60	0.23	129,197	1,235	7.09	8.00
2024-04-30	Q	PLSE	7.11	7.77	7.07	7.37	0.12	195,730	1,787	7.09	7.86
2024-04-29	Q	PLSE	7.23	7.69	7.15	7.25	0.06	161,684	1,256	6.64	7.97
2024-04-26	Q	PLSE	6.71	7.21	6.65	7.19	0.50	71,315	632	6.45	7.97
2024-04-25	Q	PLSE	6.69	6.78	6.595	6.69	-0.17	117,307	924	6.65	7.26
2024-04-24	Q	PLSE	6.92	6.935	6.67	6.86		129,156	996	6.78	7.90
2024-04-23	Q	PLSE	6.86	7.05	6.81	6.86	-0.01	124,448	1,441	6.60	7.90
2024-04-22	Q	PLSE	7.30	7.30	6.73	6.85	-0.34	94,131	1,271	6.72	7.05
2024-04-19	Q	PLSE	7.26	7.59	6.8134	7.19	-0.17	180,938	1,655	6.92	8.68
2024-04-18	Q	PLSE	7.39	7.53	7.275	7.36	-0.11	147,946	1,671	7.40	8.55
2024-04-17	Q	PLSE	7.87	7.87	7.38	7.47	-0.31	149,671	1,524	7.03	8.68
2024-04-16	Q	PLSE	7.75	7.86	7.45	7.78	-0.04	113,563	1,267	6.94	8.00
2024-04-15	Q	PLSE	7.475	8.23	7.24	7.84	0.62	328,356	2,208	6.77	8.22
2024-04-12	Q	PLSE	7.15	7.31	6.97	7.22	-0.04	133,963	1,194	7.00	7.90
2024-04-11	Q	PLSE	7.42	7.5962	6.94	7.26	-0.15	233,990	1,307	6.99	8.41
2024-04-10	Q	PLSE	7.24	7.6191	7.1107	7.41	-0.12	137,653	1,230	7.03	7.75
2024-04-09	Q	PLSE	7.52	7.71	7.47	7.53	0.01	120,182	887	7.36	9.22
2024-04-08	Q	PLSE	7.71	7.74	7.3977	7.52	-0.05	172,379	1,470	7.03	8.00
2024-04-05	Q	PLSE	7.58	7.78	7.50	7.57	-0.04	125,837	1,004	7.21	9.10
2024-04-04	Q	PLSE	8.10	8.34	7.55	7.61	-0.33	255,322	2,264	7.50	8.95
2024-04-03	Q	PLSE	7.48	7.98	7.3801	7.94	0.25	241,703	1,657	7.36	8.15
2024-04-02	Q	PLSE	7.75	7.75	7.14	7.69	-0.30	375,415	2,396	6.37	8.15
2024-04-01	Q	PLSE	7.696	8.05	6.69	7.99	-0.72	404,192	2,594	7.55	8.37
2024-03-29	Q	PLSE	8.75	9.085	8.57	8.71	0.31	0	0	7.67	7.75
2024-03-28	Q	PLSE	8.75	9.085	8.57	8.71	0.31	309,944	2,158	7.67	7.75
2024-03-27	Q	PLSE	8.28	8.45	7.93	8.40	0.15	152,690	1,239	7.96	8.90
2024-03-26	Q	PLSE	8.57	8.72	8.22	8.25	-0.29	113,770	1,313	8.20	10.00
2024-03-25	Q	PLSE	8.86	9.00	8.3406	8.54	-0.42	125,879	1,053	8.36	10.11
2024-03-22	Q	PLSE	9.35	9.35	8.88	8.96	-0.47	132,563	1,127	8.87	10.47
2024-03-21	Q	PLSE	9.43	9.675	9.27	9.43	-0.01	96,053	1,126	7.98	11.00
2024-03-20	Q	PLSE	9.25	9.575	9.00	9.44	0.12	105,545	1,168	8.87	9.65
2024-03-19	Q	PLSE	9.61	9.72	9.00	9.32	-0.48	159,755	1,418	8.87	9.96
2024-03-18	Q	PLSE	10.30	10.35	9.77	9.80	-0.51	68,760	828	8.50	10.29
2024-03-15	Q	PLSE	10.14	10.46	10.07	10.31	0.07	252,188	1,237	8.73	11.86
2024-03-14	Q	PLSE	10.85	10.9306	10.18	10.24	-0.50	117,856	1,195	10.15	11.86
2024-03-13	Q	PLSE	10.85	11.1089	10.45	10.74	-0.12	105,938	1,384	10.15	11.19
2024-03-12	Q	PLSE	10.36	10.975	10.01	10.86	0.18	166,289	1,348	10.00	11.19
2024-03-11	Q	PLSE	10.02	11.6398	9.7601	10.68	1.04	306,238	2,492	10.10	11.19
2024-03-08	Q	PLSE	9.60	9.75	9.28	9.64	0.19	164,296	1,397	9.48	10.57
2024-03-07	Q	PLSE	9.32	9.74	9.02	9.45	0.145	52,225	777	8.88	10.86
2024-03-06	Q	PLSE	9.47	9.85	9.23	9.305	0.135	117,688	1,207	8.88	10.31
2024-03-05	Q	PLSE	9.81	9.81	8.77	9.17	-0.49	272,558	1,827	8.50	9.95
2024-03-04	Q	PLSE	10.27	10.5592	9.31	9.66	-0.61	228,217	1,952	9.21	10.15
2024-03-01	Q	PLSE	10.07	10.29	9.81	10.29	0.41	90,784	958	8.56	12.04
2024-02-29	Q	PLSE	10.35	10.63	9.81	9.88	-0.28	126,973	896	9.67	12.04
2024-02-28	Q	PLSE	10.96	10.96	9.88	10.16	-0.72	133,010	1,129	9.67	11.00
2024-02-27	Q	PLSE	9.87	11.06	9.8001	10.88	0.95	304,115	2,047	10.54	12.04
2024-02-26	Q	PLSE	8.95	9.99	8.89	9.93	0.81	134,582	1,078	9.21	10.90
2024-02-23	Q	PLSE	9.46	9.56	9.06	9.12	-0.33	135,399	1,156	8.77	9.67
2024-02-22	Q	PLSE	9.35	9.74	9.32	9.45	0.10	137,579	978	9.21	9.95
2024-02-21	Q	PLSE	8.94	9.48	8.83	9.35	0.22	114,707	1,153	8.77	10.33
2024-02-20	Q	PLSE	9.25	9.37	8.67	9.13	-0.05	152,614	1,392	8.72	9.21
2024-02-19	Q	PLSE	9.07	9.35	8.95	9.18	-0.02	0	0	7.56	10.36
2024-02-16	Q	PLSE	9.07	9.35	8.95	9.18	-0.02	110,586	864	7.56	10.36
2024-02-15	Q	PLSE	8.72	9.30	8.49	9.20	0.42	173,196	1,623	8.77	10.27
2024-02-14	Q	PLSE	7.92	8.90	7.785	8.78	0.98	214,851	1,558	7.69	8.98
2024-02-13	Q	PLSE	8.25	8.25	7.77	7.80	-0.59	132,241	1,419	7.72	8.20
2024-02-12	Q	PLSE	8.40	8.675	8.161	8.39	0.01	111,844	1,251	8.17	9.40
2024-02-09	Q	PLSE	8.61	9.03	8.34	8.38	-0.14	214,182	1,329	8.14	9.85
2024-02-08	Q	PLSE	8.26	8.61	8.26	8.52	-0.08	140,749	1,273	8.18	8.74
2024-02-07	Q	PLSE	8.68	8.68	8.37	8.60	-0.10	92,479	863	8.14	9.33
2024-02-06	Q	PLSE	8.67	8.93	8.32	8.70	-0.02	145,793	1,310	8.24	9.00