Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PRE	4.86	4.9243	4.56	4.61	-0.36	69,027	206	4.55	5.39
2024-04-25	Q	PRE	5.16	5.36	4.35	4.97	0.18	188,546	620	4.12	5.97
2024-04-24	Q	PRE	4.55	7.838	4.5228	4.79	0.22	2,509,220	10,316	4.75	5.40
2024-04-23	Q	PRE	3.68	4.94	3.68	4.57	0.89	302,396	1,254	4.26	5.12
2024-04-22	Q	PRE	2.99	3.81	2.95	3.68	0.77	137,484	293	3.67	4.52
2024-04-19	Q	PRE	3.21	3.2201	2.85	2.90	-0.29	39,534	85	2.31	3.20
2024-04-18	Q	PRE	3.24	3.323	3.14	3.19	0.04	71,119	120	2.19	4.00
2024-04-17	Q	PRE	3.17	3.47	3.135	3.15	-0.06	77,282	155	2.39	4.60
2024-04-16	Q	PRE	3.53	3.5458	3.16	3.21	-0.29	71,053	98	3.19	3.81
2024-04-15	Q	PRE	3.74	3.85	3.50	3.51	-0.21	60,605	128	3.46	4.50
2024-04-12	Q	PRE	3.92	3.94	3.65	3.72	-0.11	32,251	68	3.50	4.41
2024-04-11	Q	PRE	3.98	4.09	3.70	3.8174	-0.2126	183,350	441	3.68	4.50
2024-04-10	Q	PRE	4.09	4.155	3.8534	3.99	-0.08	198,362	386	3.25	4.14
2024-04-09	Q	PRE	3.67	4.09	3.66	4.07	0.29	141,219	330	3.48	4.14
2024-04-08	Q	PRE	3.63	3.90	3.48	3.78	0.15	118,539	208	3.23	4.00
2024-04-05	Q	PRE	3.54	3.6469	3.47	3.63	0.12	97,425	194	3.08	4.20
2024-04-04	Q	PRE	3.63	3.74	3.505	3.51	-0.13	82,592	140	2.89	4.55
2024-04-03	Q	PRE	3.77	3.81	3.60	3.64	-0.08	124,110	313	3.50	4.55
2024-04-02	Q	PRE	4.13	4.262	3.63	3.72	-0.50	123,197	183	2.89	4.55
2024-04-01	Q	PRE	4.09	4.31	4.03	4.22	0.17	172,632	414	3.96	4.49
2024-03-29	Q	PRE	3.52	4.05	3.50	4.05	0.48	0	0	3.63	4.22
2024-03-28	Q	PRE	3.52	4.05	3.50	4.05	0.48	135,605	316	3.63	4.22
2024-03-27	Q	PRE	3.52	3.78	3.245	3.57	0.01	121,011	364	3.24	3.96
2024-03-26	Q	PRE	4.46	4.6401	3.55	3.56	-0.94	161,504	494	3.60	3.96
2024-03-25	Q	PRE	4.51	4.68	4.50	4.50	-0.21	130,511	239	3.93	5.26
2024-03-22	Q	PRE	4.66	4.80	4.65	4.71	0.015	96,283	256	4.06	5.40
2024-03-21	Q	PRE	4.66	4.81	4.66	4.695	-0.005	104,816	258	3.77	4.98
2024-03-20	Q	PRE	4.7951	4.9001	4.59	4.70	0.07	178,560	341	4.00	4.98
2024-03-19	Q	PRE	4.56	4.685	4.47	4.61		106,697	203	4.00	5.54
2024-03-18	Q	PRE	4.78	4.876	4.56	4.56	-0.1015	61,230	141	4.53	19.17
2024-03-15	Q	PRE	4.83	4.9905	4.62	4.68	-0.02	70,636	233	4.56	5.57
2024-03-14	Q	PRE	4.77	4.9442	4.70	4.70	-0.14	68,789	153	4.56	5.40
2024-03-13	Q	PRE	5.18	5.20	4.82	4.84	-0.17	192,537	417	3.71	5.31
2024-03-12	Q	PRE	5.13	5.36	5.01	5.01	-0.26	82,792	279	3.71	5.48
2024-03-11	Q	PRE	5.75	5.75	5.12	5.17	-0.50	144,008	399	5.02	5.70
2024-03-08	Q	PRE	5.05	5.84	5.05	5.67	0.59	164,579	376	4.94	5.98
2024-03-07	Q	PRE	4.93	5.08	4.90	5.05	0.10	166,070	295	3.71	6.45
2024-03-06	Q	PRE	4.931	5.03	4.90	4.93		104,638	186	4.85	6.04
2024-03-05	Q	PRE	4.93	5.01	4.865	4.98	-0.04	137,160	239	4.46	5.03
2024-03-04	Q	PRE	4.87	5.05	4.80	5.02	0.16	98,358	226	4.41	5.02
2024-03-01	Q	PRE	4.88	5.07	4.83	4.86	-0.07	106,051	212	4.80	6.27
2024-02-29	Q	PRE	4.86	5.03	4.81	4.94	0.03	98,586	239	4.80	5.97
2024-02-28	Q	PRE	4.85	5.06	4.85	4.86	-0.03	58,655	146	4.80	6.27
2024-02-27	Q	PRE	4.93	5.08	4.81	4.85	-0.08	99,595	273	4.80	5.42
2024-02-26	Q	PRE	4.99	5.13	4.81	4.93	-0.05	97,988	145	4.90	5.53
2024-02-23	Q	PRE	5.02	5.02	4.84	4.95		55,380	105	4.65	5.08
2024-02-22	Q	PRE	5.10	5.212	4.95	4.95	-0.20	128,100	270	4.65	5.32
2024-02-21	Q	PRE	4.99	5.32	4.99	5.04	-0.03	69,659	215	4.65	5.79
2024-02-20	Q	PRE	5.34	5.34	5.00	5.135	-0.0819	77,260	129	4.90	5.32
2024-02-19	Q	PRE	5.25	5.3985	4.81	5.19	0.10	0	0	4.65	29.37
2024-02-16	Q	PRE	5.25	5.3985	4.81	5.19	0.10	60,770	201	4.65	29.37
2024-02-15	Q	PRE	5.14	5.275	4.90	5.1126	0.2026	56,087	182	4.65	6.45
2024-02-14	Q	PRE	4.80	5.10	4.662	5.10	0.16	52,573	184	4.66	8.88
2024-02-13	Q	PRE	4.85	4.95	4.60	4.805	-0.065	49,167	169	4.63	5.37
2024-02-12	Q	PRE	4.96	4.985	4.60	4.70	-0.11	29,881	122	3.85	4.98
2024-02-09	Q	PRE	4.90	5.125	4.70	4.81	-0.08	27,359	147	4.04	5.29
2024-02-08	Q	PRE	4.63	4.99	4.63	4.70	0.30	4,591	74	4.05	5.55
2024-02-07	Q	PRE	4.39	4.77	4.3301	4.65	0.1701	2,283	53	3.94	33.37
2024-02-06	Q	PRE	4.5501	4.68	4.16	4.405	-0.155	29,706	424	4.10	38.00
2024-02-05	Q	PRE	4.89	4.89	4.55	4.67	-0.33	9,678	87	3.94	32.87
2024-02-02	Q	PRE	4.74	5.00	4.67	4.99	-0.08	2,680	31	4.40	20.00
2024-02-01	Q	PRE	5.14	5.32	5.02	5.09	0.10	7,463	82	4.63	6.45
2024-01-31	Q	PRE	5.02	5.17	5.02	5.17		1,732	60	4.62	24.87
2024-01-30	Q	PRE	4.85	5.20	4.85	5.17	-0.0614	2,651	61	4.30	5.20
2024-01-29	Q	PRE	4.56	4.97	4.56	4.70	-0.35	2,013	37	3.90	33.37