Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	XSNX	0.0065	0.0065	0.0065	0.0065		1	1	0.0048	0.0065
2024-05-03	Q	XSNX	0.006485	0.0065	0.005	0.0065		85,468	5	0.0048	0.0065
2024-05-02	Q	XSNX	0.0065	0.0065	0.0056	0.0065	-0.00049	55,632	15	0.0048	0.0065
2024-05-01	Q	XSNX	0.007	0.007	0.00601	0.00699	-0.00001	109,135	10	0.0048	0.0073
2024-04-30	Q	XSNX	0.007	0.007	0.007	0.007	0.0015	39,957	4	0.0048	0.0073
2024-04-29	Q	XSNX	0.005	0.0074	0.005	0.0055	0.0004	4,993,074	23	0.0048	0.0074
2024-04-26	Q	XSNX	0.0051	0.0051	0.0051	0.0051		4	1	0.005	0.0057
2024-04-25	Q	XSNX	0.0062	0.0065	0.005	0.0051	-0.0019	3,508,043	49	0.0047	0.0057
2024-04-24	Q	XSNX	0.0075	0.008	0.0065	0.007	-0.001	1,222,515	20	0.0061	0.007
2024-04-23	Q	XSNX	0.0065	0.0085	0.0065	0.008	0.001	1,070,506	57	0.0061	0.0108
2024-04-22	Q	XSNX	0.0066	0.008545	0.0066	0.007	-0.0007	639,176	37	0.0065	0.0108
2024-04-19	Q	XSNX	0.007625	0.0078	0.007555	0.0077	-0.0003	256,500	9	0.0066	0.0094
2024-04-18	Q	XSNX	0.0087	0.0087	0.0074	0.008	-0.00105	1,060,093	43	0.0065	0.0094
2024-04-17	Q	XSNX	0.0097	0.0097	0.00904	0.00905	0.00095	121,128	6	0.0086	0.0094
2024-04-16	Q	XSNX	0.0095	0.00965	0.0078	0.0081	-0.0019	630,854	37	0.0072	0.0105
2024-04-15	Q	XSNX	0.0099	0.01	0.00975	0.01	-0.00025	326,410	16	0.0083	0.0105
2024-04-12	Q	XSNX	0.01	0.012	0.009	0.01025	-0.00075	847,761	14	0.009	0.0132
2024-04-11	Q	XSNX	0.01	0.011	0.01	0.011		700,120	8	0.0093	0.012
2024-04-10	Q	XSNX	0.011	0.012	0.009327	0.011	-0.0015	633,312	15	0.0093	0.0147
2024-04-09	Q	XSNX	0.0135	0.014	0.0125	0.0125	-0.001	215,747	17	0.01	0.0158
2024-04-08	Q	XSNX	0.011	0.0141	0.01	0.0135	0.0033	884,988	25	0.0135	0.0188
2024-04-05	Q	XSNX	0.0125	0.013	0.0101	0.0102	-0.0008	873,045	37	0.0093	0.0125
2024-04-04	Q	XSNX	0.0125	0.0155	0.011	0.011	-0.0015	1,483,600	33	0.0105	0.0148
2024-04-03	Q	XSNX	0.01	0.0145	0.01	0.0125	0.0009	87,396	8	0.0118	0.015
2024-04-02	Q	XSNX	0.015	0.018	0.0116	0.0116		1,279,312	21	0.01	0.016
2024-04-01	Q	XSNX	0.011	0.014	0.01	0.0116	0.0016	1,296,998	22	0.0116	0.015
2024-03-29	Q	XSNX	0.0099	0.01	0.0081	0.01	0.001882	0	0
2024-03-28	Q	XSNX	0.0099	0.01	0.0081	0.01	0.001882	929,619	18	0.0081	0.0115
2024-03-27	Q	XSNX	0.0101	0.0101	0.0081	0.008118	-0.003382	323,638	18	0.0081	0.0099
2024-03-26	Q	XSNX	0.0115	0.0115	0.0115	0.0115		26	2	0.0107	0.0115
2024-03-25	Q	XSNX	0.0115	0.0115	0.0115	0.0115		40,502	3	0.0109	0.0115
2024-03-22	Q	XSNX	0.0115	0.0115	0.0115	0.0115	0.0005	105,805	6	0.0107	0.0115
2024-03-21	Q	XSNX	0.011	0.0115	0.0104	0.011	0.0009	1,179,680	18	0.0107	0.0115
2024-03-20	Q	XSNX	0.0106	0.0115	0.0101	0.0101	-0.0014	37,032	8	0.01	0.0115
2024-03-19	Q	XSNX	0.0103	0.0115	0.0103	0.0115	-0.0005	22,037	7	0.01	0.0115
2024-03-18	Q	XSNX	0.0105	0.012	0.0104	0.012	-0.0015	159,600	8	0.0095	0.014
2024-03-15	Q	XSNX	0.012	0.0135	0.012	0.0135	-0.0005	28,851	4	0.0104	0.014
2024-03-14	Q	XSNX	0.0145	0.0145	0.0135	0.014	-0.00048	589,067	12	0.0104	0.014
2024-03-13	Q	XSNX	0.015	0.015	0.01448	0.01448	0.00098	2,231,799	8	0.0104	0.018
2024-03-12	Q	XSNX	0.0135	0.0135	0.0135	0.0135		60	2	0.0104	0.015
2024-03-11	Q	XSNX	0.0135	0.0135	0.0135	0.0135		60,000	3	0.0101	0.015
2024-03-08	Q	XSNX	0.0125	0.0135	0.0125	0.0135	0.0008	142,502	8	0.0104	0.015
2024-03-07	Q	XSNX	0.0133	0.0135	0.0127	0.0127	-0.0008	50,005	8	0.0104	0.0135
2024-03-06	Q	XSNX	0.0154	0.016	0.01	0.0135	-0.0028	2,058,581	46	0.0127	0.0135
2024-03-05	Q	XSNX	0.02	0.02	0.0163	0.0163	-0.00435	189,595	10	0.0154	0.0219
2024-03-04	Q	XSNX				0.02065				0.0163	0.03
2024-03-01	Q	XSNX	0.02065	0.02065	0.02065	0.02065		2	2	0.0163	0.03
2024-02-29	Q	XSNX	0.02615	0.02615	0.018	0.02065	0.00365	118,500	4	0.0163	0.03
2024-02-28	Q	XSNX	0.02	0.025	0.017	0.017	-0.008	171,515	9	0.0146	0.03
2024-02-27	Q	XSNX	0.0146	0.025	0.0146	0.025	0.0038	82,550	4	0.016	0.0275
2024-02-26	Q	XSNX	0.0212	0.0212	0.0212	0.0212		12	7	0.0146	0.0275
2024-02-23	Q	XSNX	0.0145	0.02125	0.0145	0.0212	0.0012	38,770	7	0.0146	0.028
2024-02-22	Q	XSNX	0.0176	0.02	0.0143	0.02	-0.006	87,202	18	0.014	0.028
2024-02-21	Q	XSNX	0.026	0.026	0.026	0.026		244	10	0.0176	0.0275
2024-02-20	Q	XSNX	0.026	0.026	0.026	0.026		1	1	0.0176	0.028
2024-02-19	Q	XSNX	0.025	0.028	0.0209	0.026	0.0025	0	0
2024-02-16	Q	XSNX	0.025	0.028	0.0209	0.026	0.0025	166,976	19	0.0176	0.028
2024-02-15	Q	XSNX	0.0235	0.0235	0.0235	0.0235		3	1	0.0176	0.03
2024-02-14	Q	XSNX	0.0195	0.0235	0.0195	0.0235	-0.0005	75,500	6	0.0176	0.03
2024-02-13	Q	XSNX	0.0205	0.024	0.0195	0.024	-0.00025	180,047	15	0.0176	0.03
2024-02-12	Q	XSNX	0.02525	0.02525	0.02425	0.02425	-0.0017	2,214	11	0.0205	0.03
2024-02-09	Q	XSNX	0.0246	0.033	0.02229	0.02595	0.00135	303,711	22	0.021	0.03
2024-02-08	Q	XSNX	0.0245	0.0246	0.0176	0.0246	0.0036	61,035	12	0.02	0.0246
2024-02-07	Q	XSNX	0.0246	0.0246	0.021	0.021	0.003429	11,801	5	0.0164	0.0246