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	RSPI	0.001	0.001	0.0009	0.0009	-0.0002	5,708,500	180	0.0009	0.0011
2024-05-02	Q	RSPI	0.0009	0.0011	0.00089	0.0011	0.0002	8,431,035	38	0.0008	0.0011
2024-05-01	Q	RSPI	0.00095	0.00095	0.0009	0.0009	-0.0001	5,478,456	19	0.0008	0.001
2024-04-30	Q	RSPI	0.001	0.0011	0.0009	0.001	0.0001	10,373,030	19	0.0009	0.001
2024-04-29	Q	RSPI	0.00085	0.0009	0.0008	0.0009	0.00005	1,939,541	13	0.0008	0.001
2024-04-26	Q	RSPI	0.00085	0.0009	0.00085	0.00085	-0.00002	3,727,442	19	0.0008	0.0009
2024-04-25	Q	RSPI	0.0009	0.0009	0.00087	0.00087	0.00002	420,000	2	0.0008	0.001
2024-04-24	Q	RSPI	0.0009	0.0009	0.00085	0.00085	0.00005	464,222	6	0.0008	0.0009
2024-04-23	Q	RSPI	0.0008	0.0009	0.0008	0.0008	-0.0001	576,203	7	0.0008	0.0009
2024-04-22	Q	RSPI	0.0008	0.0009	0.00075	0.0009		5,336,935	23	0.0008	0.0009
2024-04-19	Q	RSPI	0.001	0.001	0.0008	0.0009	0.0001	1,181,277	8	0.0008	0.0009
2024-04-18	Q	RSPI	0.0008	0.0009	0.0008	0.0008	-0.0001	600,000	3	0.0008	0.001
2024-04-17	Q	RSPI	0.001	0.001	0.0009	0.0009	-0.0001	4,992,743	14	0.0008	0.001
2024-04-16	Q	RSPI	0.0009	0.001	0.0009	0.001	0.0001	5,601,311	14	0.0009	0.0011
2024-04-15	Q	RSPI	0.001	0.001	0.0009	0.0009		4,700,001	8	0.0009	0.001
2024-04-12	Q	RSPI	0.0008	0.001	0.0008	0.0009		8,487,784	19	0.0009	0.001
2024-04-11	Q	RSPI	0.0008	0.0009	0.0008	0.0009		1,817,670	11	0.0008	0.001
2024-04-10	Q	RSPI	0.001	0.001	0.0009	0.0009		3,306,000	10	0.0008	0.001
2024-04-09	Q	RSPI	0.0008	0.001	0.0008	0.0009	0.0001	5,116,615	9	0.0008	0.001
2024-04-08	Q	RSPI	0.0008	0.0009	0.0008	0.0008	-0.0001	3,838,415	8	0.0008	0.0009
2024-04-05	Q	RSPI	0.0008	0.0009	0.0008	0.0009		1,250,000	2	0.0008	0.001
2024-04-04	Q	RSPI	0.0008	0.0009	0.0008	0.0009	0.0001	4,225,817	12	0.0008	0.001
2024-04-03	Q	RSPI	0.0009	0.0009	0.0008	0.0008	-0.0001	3,073,665	11	0.0008	0.001
2024-04-02	Q	RSPI	0.001	0.001	0.0008	0.0009	-0.00005	7,304,832	13	0.0008	0.0009
2024-04-01	Q	RSPI	0.0009	0.001	0.0008	0.00095	-0.00005	1,587,748	10	0.0009	0.001
2024-03-29	Q	RSPI	0.001	0.001	0.0009	0.001		0	0
2024-03-28	Q	RSPI	0.001	0.001	0.0009	0.001		2,732,213	16	0.0009	0.001
2024-03-27	Q	RSPI	0.001	0.001	0.0009	0.001	-0.0001	5,504,859	23	0.0009	0.001
2024-03-26	Q	RSPI	0.0012	0.0012	0.001	0.0011	0.00005	5,259,718	17	0.001	0.0012
2024-03-25	Q	RSPI	0.0009	0.0012	0.0009	0.00105	-0.00005	3,256,855	18	0.001	0.0012
2024-03-22	Q	RSPI	0.00105	0.0011	0.0009	0.0011	0.0001	5,323,158	21	0.0009	0.0012
2024-03-21	Q	RSPI	0.001	0.001	0.0009	0.001		8,605,968	25	0.0009	0.0011
2024-03-20	Q	RSPI	0.0008	0.001	0.0008	0.001	0.0002	19,597,998	38	0.0009	0.001
2024-03-19	Q	RSPI	0.0009	0.0009	0.000775	0.0008	-0.0001	18,265,756	34	0.0007	0.0009
2024-03-18	Q	RSPI	0.001	0.001	0.0008	0.0009	-0.0001	5,517,019	18	0.0008	0.001
2024-03-15	Q	RSPI	0.001	0.001	0.0009	0.001		15,249,573	34	0.0009	0.001
2024-03-14	Q	RSPI	0.0011	0.0011	0.00099	0.001	-0.0001	3,144,500	18	0.0009	0.0011
2024-03-13	Q	RSPI	0.0012	0.0012	0.0011	0.0011		10,159,267	32	0.001	0.0012
2024-03-12	Q	RSPI	0.001	0.0012	0.0009	0.0011	0.0001	16,027,617	43	0.0011	0.0012
2024-03-11	Q	RSPI	0.0009	0.001	0.00075	0.001	0.0002	14,638,682	54	0.0009	0.001
2024-03-08	Q	RSPI	0.0009	0.0009	0.0007	0.0008	-0.00015	68,740,361	68	0.0007	0.0008
2024-03-07	Q	RSPI	0.0009	0.001	0.00085	0.00095	-0.00005	12,540,045	33	0.0009	0.001
2024-03-06	Q	RSPI	0.0011	0.0011	0.001	0.001		8,051,303	22	0.001	0.0011
2024-03-05	Q	RSPI	0.001	0.0011	0.001	0.001	-0.0001	9,402,364	21	0.0009	0.0011
2024-03-04	Q	RSPI	0.0012	0.0012	0.00095	0.0011	-0.0001	22,784,277	39	0.001	0.0011
2024-03-01	Q	RSPI	0.00115	0.0012	0.00105	0.0012	0.0001	2,526,828	18	0.0011	0.0012
2024-02-29	Q	RSPI	0.0012	0.0012	0.0011	0.0011	-0.0001	1,510,158	18	0.0011	0.0012
2024-02-28	Q	RSPI	0.00115	0.0012	0.0011	0.0012	0.0001	1,006,533	8	0.001	0.0012
2024-02-27	Q	RSPI	0.0011	0.0012	0.0011	0.0011	-0.0001	989,541	11	0.0011	0.0012
2024-02-26	Q	RSPI	0.0011	0.0012	0.0011	0.0012	0.0001	7,023,104	28	0.001	0.0012
2024-02-23	Q	RSPI	0.0011	0.0013	0.0011	0.0011	-0.00005	17,519,300	31	0.0011	0.0012
2024-02-22	Q	RSPI	0.0011	0.00125	0.0011	0.00115	-0.0001	21,119,020	35	0.0011	0.0013
2024-02-21	Q	RSPI	0.0012	0.0014	0.00119	0.00125	-0.00015	22,447,748	46	0.0011	0.0013
2024-02-20	Q	RSPI	0.0013	0.0014	0.0013	0.0014		4,025,300	16	0.0013	0.0015
2024-02-19	Q	RSPI	0.0013	0.0014	0.0012	0.0014	0.0001	0	0
2024-02-16	Q	RSPI	0.0013	0.0014	0.0012	0.0014	0.0001	9,619,176	26	0.0013	0.0014
2024-02-15	Q	RSPI	0.0013	0.0013	0.0012	0.0013		5,244,804	14	0.0012	0.0013
2024-02-14	Q	RSPI	0.0013	0.0015	0.0012	0.0013	-0.0002	15,942,298	46	0.0012	0.0014
2024-02-13	Q	RSPI	0.0012	0.0016	0.0012	0.0015	0.0001	24,996,289	69	0.0013	0.0015
2024-02-12	Q	RSPI	0.0015	0.0015	0.0012	0.0014	-0.00005	14,396,591	50	0.0012	0.0014
2024-02-09	Q	RSPI	0.0014	0.00145	0.0013	0.00145	0.00015	6,417,333	24	0.0013	0.0015
2024-02-08	Q	RSPI	0.0013	0.00145	0.00125	0.0013		10,552,200	28	0.0013	0.0014
2024-02-07	Q	RSPI	0.0013	0.0015	0.0012	0.0013	-0.0002	26,511,465	101	0.0012	0.0014
2024-02-06	Q	RSPI	0.0017	0.0017	0.0013	0.0015	-0.0001	16,531,800	82	0.0014	0.0017