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	WOOF	1.62	1.67	1.55	1.55	-0.02	2,957,627	5,821	1.52	1.68
2024-05-02	Q	WOOF	1.60	1.63	1.53	1.57	0.01	1,541,683	6,590	1.53	3.52
2024-05-01	Q	WOOF	1.50	1.60	1.50	1.56	0.06	2,235,389	7,597	1.53	1.60
2024-04-30	Q	WOOF	1.54	1.575	1.50	1.50	-0.06	2,508,389	7,748	1.49	1.55
2024-04-29	Q	WOOF	1.53	1.60	1.51	1.56	0.05	2,560,103	5,657	1.52	2.84
2024-04-26	Q	WOOF	1.53	1.60	1.50	1.51		2,283,931	4,797	1.50	3.18
2024-04-25	Q	WOOF	1.55	1.555	1.414	1.51	-0.05	8,042,280	9,868	1.50	1.53
2024-04-24	Q	WOOF	1.56	1.58	1.52	1.56	-0.02	5,436,321	6,121	1.54	1.71
2024-04-23	Q	WOOF	1.56	1.66	1.56	1.58	0.03	2,132,591	7,584	1.58	1.63
2024-04-22	Q	WOOF	1.69	1.69	1.56	1.56	-0.10	2,915,233	5,830	1.56	1.62
2024-04-19	Q	WOOF	1.64	1.675	1.62	1.66	0.01	2,395,927	4,770	1.65	5.74
2024-04-18	Q	WOOF	1.64	1.70	1.605	1.65	0.03	2,554,057	5,537	1.62	1.69
2024-04-17	Q	WOOF	1.62	1.69	1.61	1.62		4,227,200	5,510	1.60	1.62
2024-04-16	Q	WOOF	1.62	1.6514	1.55	1.62	-0.03	1,808,748	5,571	1.60	1.65
2024-04-15	Q	WOOF	1.74	1.77	1.64	1.66	-0.06	2,425,237	6,939	1.64	1.69
2024-04-12	Q	WOOF	1.82	1.84	1.72	1.72	-0.14	2,353,500	5,583	1.72	1.80
2024-04-11	Q	WOOF	1.84	1.895	1.78	1.86	0.01	2,273,074	9,568	1.79	1.89
2024-04-10	Q	WOOF	1.80	1.86	1.7322	1.85	-0.04	2,800,551	9,245	1.85	1.90
2024-04-09	Q	WOOF	1.90	1.965	1.88	1.89	-0.03	1,855,578	8,593	1.89	1.93
2024-04-08	Q	WOOF	1.94	1.98	1.91	1.92	-0.03	1,811,328	5,755	1.91	1.95
2024-04-05	Q	WOOF	1.91	2.00	1.84	1.95		4,253,978	7,207	1.87	2.64
2024-04-04	Q	WOOF	2.01	2.10	1.94	1.95	-0.05	2,958,105	6,980	1.94	1.99
2024-04-03	Q	WOOF	1.92	2.04	1.88	2.00	0.06	3,218,291	8,951	1.80	2.03
2024-04-02	Q	WOOF	1.89	2.05	1.86	1.94	-0.14	4,534,163	14,147	1.93	1.96
2024-04-01	Q	WOOF	2.27	2.27	2.065	2.08	-0.20	2,832,576	7,979	2.06	2.14
2024-03-29	Q	WOOF	2.21	2.31	2.17	2.28	0.09	0	0	2.23	2.30
2024-03-28	Q	WOOF	2.21	2.31	2.17	2.28	0.09	4,171,923	8,343	2.23	2.30
2024-03-27	Q	WOOF	1.92	2.23	1.915	2.19	0.31	9,416,036	11,047	2.08	2.22
2024-03-26	Q	WOOF	1.97	1.975	1.88	1.88	-0.08	3,143,874	8,121	1.87	1.97
2024-03-25	Q	WOOF	1.99	2.08	1.95	1.96	-0.03	3,142,178	7,908	1.95	2.13
2024-03-22	Q	WOOF	2.00	2.11	1.98	1.99	0.01	2,596,253	8,522	1.98	2.25
2024-03-21	Q	WOOF	1.96	2.00	1.925	1.98		4,258,176	10,656	1.97	2.01
2024-03-20	Q	WOOF	1.90	2.01	1.87	1.98	0.05	6,087,110	11,076	1.95	2.01
2024-03-19	Q	WOOF	1.99	2.03	1.90	1.93	-0.08	8,195,444	13,770	1.92	1.98
2024-03-18	Q	WOOF	2.11	2.11	1.97	2.01	-0.10	4,294,366	11,125	2.00	2.50
2024-03-15	Q	WOOF	2.08	2.16	2.01	2.11	0.05	6,768,347	14,061	2.09	2.14
2024-03-14	Q	WOOF	2.50	2.50	2.03	2.06	-0.46	10,423,902	19,055	2.05	2.11
2024-03-13	Q	WOOF	2.62	2.81	2.33	2.52	-0.04	13,676,194	21,809	2.54	2.55
2024-03-12	Q	WOOF	2.71	2.7175	2.53	2.56	-0.11	5,721,229	12,967	2.60	2.71
2024-03-11	Q	WOOF	2.66	2.745	2.63	2.67	0.01	3,607,557	13,361	2.63	2.68
2024-03-08	Q	WOOF	2.60	2.765	2.60	2.66	0.07	3,012,895	7,528	2.60	2.75
2024-03-07	Q	WOOF	2.55	2.625	2.55	2.59	0.05	1,712,938	7,528	2.55	4.61
2024-03-06	Q	WOOF	2.60	2.66	2.535	2.54	-0.06	2,424,755	9,201	2.53	3.12
2024-03-05	Q	WOOF	2.67	2.715	2.59	2.60	-0.09	2,468,039	7,143	2.58	4.90
2024-03-04	Q	WOOF	2.61	2.765	2.55	2.69	0.09	3,687,625	9,339	2.63	2.75
2024-03-01	Q	WOOF	2.65	2.65	2.5325	2.60		2,198,703	7,913	2.56	3.71
2024-02-29	Q	WOOF	2.55	2.65	2.545	2.60	0.08	3,932,901	9,918	2.55	2.60
2024-02-28	Q	WOOF	2.57	2.60	2.50	2.52	-0.06	1,962,268	6,312	2.52	2.60
2024-02-27	Q	WOOF	2.52	2.60	2.52	2.58	0.08	3,349,224	8,753	2.56	2.62
2024-02-26	Q	WOOF	2.53	2.59	2.45	2.50	-0.05	3,913,792	8,928	2.47	4.50
2024-02-23	Q	WOOF	2.50	2.63	2.445	2.55	0.06	2,584,855	10,330	2.52	2.60
2024-02-22	Q	WOOF	2.57	2.57	2.47	2.49	-0.08	2,558,906	9,873	2.48	2.53
2024-02-21	Q	WOOF	2.61	2.625	2.52	2.57	-0.07	3,157,731	10,711	2.50	2.64
2024-02-20	Q	WOOF	2.68	2.75	2.64	2.64	-0.09	2,200,549	7,173	2.63	2.75
2024-02-19	Q	WOOF	2.76	2.79	2.68	2.73	-0.06	0	0	2.70	2.80
2024-02-16	Q	WOOF	2.76	2.79	2.68	2.73	-0.06	2,086,555	6,859	2.70	2.80
2024-02-15	Q	WOOF	2.72	2.83	2.72	2.79	0.12	3,553,771	8,828	2.75	2.90
2024-02-14	Q	WOOF	2.59	2.67	2.56	2.67	0.11	3,237,749	8,233	2.66	2.72
2024-02-13	Q	WOOF	2.60	2.62	2.49	2.56	-0.14	3,245,142	8,644	2.50	2.60
2024-02-12	Q	WOOF	2.60	2.77	2.60	2.70	0.08	2,275,956	7,496	2.69	2.74
2024-02-09	Q	WOOF	2.56	2.65	2.53	2.62	0.07	2,083,417	6,714	2.52	18.82
2024-02-08	Q	WOOF	2.52	2.61	2.47	2.55	0.03	2,285,862	7,070	2.50	2.61
2024-02-07	Q	WOOF	2.52	2.54	2.43	2.52	0.01	2,729,910	9,639	0.9949	2.57
2024-02-06	Q	WOOF	2.40	2.53	2.36	2.51	0.11	2,612,428	7,379	2.45	2.58