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	STRM	0.2814	0.2989	0.24	0.291	0.0019	239,497	202	0.2794	0.3365
2024-05-02	Q	STRM	0.30	0.31	0.276	0.2891	0.0041	244,357	250	0.2619	0.3907
2024-05-01	Q	STRM	0.285	0.3201	0.28	0.291	-0.008	121,942	189	0.281	0.3157
2024-04-30	Q	STRM	0.32	0.3509	0.283	0.299	-0.011	139,996	148	0.2744	0.3473
2024-04-29	Q	STRM	0.321	0.3521	0.30	0.31	-0.011	98,319	181	0.2767	0.3837
2024-04-26	Q	STRM	0.35	0.35	0.305	0.321	-0.0092	47,994	90	0.3183	0.36
2024-04-25	Q	STRM	0.3797	0.4403	0.3175	0.34		110,753	139	0.19	0.45
2024-04-24	Q	STRM	0.3405	0.351	0.33	0.34	0.009	5,422	9	0.328	0.491
2024-04-23	Q	STRM	0.33	0.369	0.33	0.331	-0.0082	3,065	96	0.21	0.4884
2024-04-22	Q	STRM	0.3493	0.3493	0.3401	0.3401	0.0091	4,137	44	0.05	0.4884
2024-04-19	Q	STRM	0.3486	0.364	0.33	0.331	0.032	7,235	49	0.27	1.29
2024-04-18	Q	STRM	0.38	0.385	0.33	0.332	0.0029	53,333	80	0.306	0.4884
2024-04-17	Q	STRM	0.3308	0.40	0.3308	0.3571	0.0685	8,544	71	0.345	0.40
2024-04-16	Q	STRM	0.34	0.3667	0.3301	0.331	0.0114	9,913	55	0.27	0.4884
2024-04-15	Q	STRM	0.35	0.365	0.33	0.3535	0.0235	138,757	208	0.33	1.51
2024-04-12	Q	STRM	0.39	0.3994	0.33	0.33	-0.03	163,844	133	0.33	0.4884
2024-04-11	Q	STRM	0.40	0.40	0.356	0.36	-0.0203	92,486	160	0.35	0.45
2024-04-10	Q	STRM	0.451	0.472	0.40	0.40	-0.06	98,704	160	0.36	0.525
2024-04-09	Q	STRM	0.5095	0.5095	0.46	0.46	-0.04	47,252	39	0.21	0.475
2024-04-08	Q	STRM	0.451	0.5048	0.4509	0.50	0.0449	69,261	157	0.45	0.525
2024-04-05	Q	STRM	0.484	0.484	0.4501	0.46	-0.0395	55,960	117	0.45	0.95
2024-04-04	Q	STRM	0.4715	0.4998	0.4715	0.4998	0.0283	10,900	72	0.21	0.625
2024-04-03	Q	STRM	0.4715	0.498	0.4715	0.4715	-0.0185	75,786	80	0.05	0.72
2024-04-02	Q	STRM	0.484	0.5193	0.484	0.49	0.0082	15,216	98	0.27	0.7865
2024-04-01	Q	STRM	0.50	0.52	0.4678	0.4818	-0.001	15,864	111	0.45	0.7664
2024-03-29	Q	STRM	0.465	0.50	0.465	0.48	0.0142	0	0	0.4207	0.5498
2024-03-28	Q	STRM	0.465	0.50	0.465	0.48	0.0142	23,201	88	0.4207	0.5498
2024-03-27	Q	STRM	0.46	0.4802	0.46	0.4658	0.0048	13,508	126	0.46	0.752
2024-03-26	Q	STRM	0.484	0.484	0.46	0.461	-0.03	15,405	65	0.46	0.7683
2024-03-25	Q	STRM	0.524	0.5241	0.481	0.491	-0.039	66,303	160	0.482	4.13
2024-03-22	Q	STRM	0.56	0.56	0.52	0.53	-0.02	20,185	66	0.45	0.848
2024-03-21	Q	STRM	0.5651	0.5869	0.55	0.55	-0.038	36,074	102	0.45	0.7598
2024-03-20	Q	STRM	0.588	0.63	0.5857	0.588	-0.008	30,546	130	0.5378	0.6621
2024-03-19	Q	STRM	0.63	0.64	0.4409	0.596	-0.0291	75,307	208	0.588	0.673
2024-03-18	Q	STRM	0.54	0.64	0.5324	0.6251	0.0951	140,558	328	0.5473	1.01
2024-03-15	Q	STRM	0.477	0.53	0.4511	0.53	0.041	143,581	132	0.10	0.55
2024-03-14	Q	STRM	0.491	0.499	0.4682	0.489	-0.002	12,708	55	0.45	0.50
2024-03-13	Q	STRM	0.451	0.50	0.451	0.491	0.031	18,927	137	0.46	0.50
2024-03-12	Q	STRM	0.46	0.4871	0.4505	0.46	-0.02	34,867	177	0.4299	0.597
2024-03-11	Q	STRM	0.485	0.5098	0.48	0.48	-0.01	32,266	145	0.4116	0.51
2024-03-08	Q	STRM	0.486	0.5097	0.486	0.49	0.0001	11,867	89	0.4482	0.5536
2024-03-07	Q	STRM	0.50	0.5099	0.486	0.49	0.0041	12,813	75	0.45	0.51
2024-03-06	Q	STRM	0.5044	0.5044	0.4722	0.486	-0.0184	7,836	68	0.45	0.55
2024-03-05	Q	STRM	0.4991	0.5085	0.4703	0.5044	0.0144	15,143	79	0.45	0.5281
2024-03-04	Q	STRM	0.4704	0.525	0.4704	0.49		36,935	145	0.45	0.525
2024-03-01	Q	STRM	0.49	0.5079	0.49	0.4999	-0.0001	9,507	52	0.45	0.5536
2024-02-29	Q	STRM	0.45	0.52	0.42	0.50	0.0697	264,684	278	0.468	0.5536
2024-02-28	Q	STRM	0.462	0.50	0.43	0.4303	-0.0301	162,616	176	0.40	0.50
2024-02-27	Q	STRM	0.45	0.4742	0.42	0.4601	0.0251	106,444	192	0.15	0.50
2024-02-26	Q	STRM	0.443	0.4742	0.4128	0.435	0.034	21,048	30	0.30	0.7043
2024-02-23	Q	STRM	0.5092	0.529	0.43	0.4402	-0.0448	136,704	369	0.35	0.53
2024-02-22	Q	STRM	0.499	0.5201	0.475	0.485	0.01	156,957	113	0.45	0.55
2024-02-21	Q	STRM	0.5299	0.5299	0.4327	0.475	-0.03	67,047	98	0.43	0.5172
2024-02-20	Q	STRM	0.497	0.556	0.497	0.505	-0.0251	23,978	57	0.50	0.60
2024-02-19	Q	STRM	0.5055	0.56	0.5055	0.5301	-0.0099	0	0	0.4664	0.7412
2024-02-16	Q	STRM	0.5055	0.56	0.5055	0.5301	-0.0099	12,757	68	0.4664	0.7412
2024-02-15	Q	STRM	0.5249	0.5466	0.51	0.54	0.028	96,660	117	0.4651	1.29
2024-02-14	Q	STRM	0.4966	0.5651	0.4966	0.512	0.0001	75,885	94	0.50	0.7381
2024-02-13	Q	STRM	0.535	0.589	0.5042	0.511	-0.01	120,126	214	0.51	0.585
2024-02-12	Q	STRM	0.541	0.58	0.48	0.52	-0.0208	327,784	371	0.48	0.5644
2024-02-09	Q	STRM	0.41	0.6155	0.41	0.5408	0.1357	730,253	802	0.4644	0.5644
2024-02-08	Q	STRM	0.35	0.43	0.35	0.4051	0.0651	140,576	214	0.4051	0.435
2024-02-07	Q	STRM	0.3544	0.37	0.34	0.34	-0.0144	59,321	125	0.3119	0.45
2024-02-06	Q	STRM	0.3686	0.381	0.3544	0.3544	-0.0215	139,211	135	0.30	0.5752