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	YJ	0.7802	0.79	0.78	0.78	-0.038	3,275	22	0.79	0.818
2024-05-02	Q	YJ	0.8179	0.818	0.79	0.79	-0.01	2,633	11	0.74	0.8879
2024-05-01	Q	YJ	0.817	0.818	0.8143	0.818	0.048	4,831	16	0.70	0.818
2024-04-30	Q	YJ	0.78	0.82	0.78	0.818	0.034	1,773	17	0.6868	0.818
2024-04-29	Q	YJ	0.776	0.82	0.7506	0.7673	0.0335	3,748	17	0.7411	0.8515
2024-04-26	Q	YJ	0.781	0.80	0.745	0.751	-0.0195	27,085	21	0.72	0.8684
2024-04-25	Q	YJ	0.74	0.8277	0.74	0.781	-0.0037	4,057	26	0.75	0.8901
2024-04-24	Q	YJ	0.7201	0.89	0.7201	0.7736	0.0549	13,813	43	0.7203	0.8792
2024-04-23	Q	YJ	0.765	0.77	0.7402	0.7551	0.0121	3,295	15	0.70	0.8521
2024-04-22	Q	YJ	0.799	0.8015	0.7329	0.743	-0.004	16,379	48	0.743	0.87
2024-04-19	Q	YJ	0.7415	0.7998	0.7415	0.7998	0.0598	1,974	11	0.7402	0.8682
2024-04-18	Q	YJ	0.7598	0.7598	0.7302	0.7455	0.0054	2,640	14	0.7316	0.80
2024-04-17	Q	YJ	0.7332	0.80	0.7332	0.7895	0.0396	9,690	28	0.731	0.9443
2024-04-16	Q	YJ	0.73	0.77	0.73	0.77	0.015	6,328	23	0.7302	0.8358
2024-04-15	Q	YJ	0.7703	0.8249	0.7499	0.755	-0.0387	27,713	70	0.755	0.9074
2024-04-12	Q	YJ	0.87	0.88	0.76	0.88	0.0878	10,832	37	0.76	0.8341
2024-04-11	Q	YJ	0.7501	0.89	0.7501	0.8161	-0.0477	8,822	39	0.7225	0.89
2024-04-10	Q	YJ	0.7304	0.89	0.7304	0.89	0.11	14,445	71	0.785	0.965
2024-04-09	Q	YJ	0.7588	0.819	0.7588	0.819	0.0393	1,562	17	0.7587	0.889
2024-04-08	Q	YJ	0.7102	0.81	0.7102	0.7587	-0.0063	4,500	35	0.75	0.81
2024-04-05	Q	YJ	0.77	0.82	0.73	0.7651	0.0249	3,605	34	0.762	0.9009
2024-04-04	Q	YJ	0.7401	0.7701	0.7401	0.77	0.027	964	33	0.65	0.81
2024-04-03	Q	YJ	0.74	0.84	0.74	0.7877	0.0319	1,548	43	0.73	0.9009
2024-04-02	Q	YJ	0.7692	0.8001	0.74	0.7558	-0.0312	13,517	40	0.74	0.8141
2024-04-01	Q	YJ	0.8299	0.845	0.7692	0.7692	-0.0534	4,455	55	0.69	0.815
2024-03-29	Q	YJ	0.7525	0.8601	0.62	0.8308	0.021	0	0	0.80	0.85
2024-03-28	Q	YJ	0.7525	0.8601	0.62	0.8308	0.021	56,883	123	0.80	0.85
2024-03-27	Q	YJ	0.745	0.81	0.7231	0.765	0.0051	13,409	67	0.765	0.87
2024-03-26	Q	YJ	0.7189	0.8699	0.682	0.6959	0.013	43,091	156	0.64	0.79
2024-03-25	Q	YJ	0.6401	0.74	0.6401	0.682	0.0032	24,087	82	0.68	0.813
2024-03-22	Q	YJ	0.6393	0.727	0.6393	0.6788	0.0388	8,187	42	0.64	0.7368
2024-03-21	Q	YJ	0.66	0.669	0.63	0.64	-0.0381	12,137	46	0.6303	0.70
2024-03-20	Q	YJ	0.72	0.73	0.67	0.67	0.0081	3,292	42	0.67	0.728
2024-03-19	Q	YJ	0.665	0.685	0.66	0.67	-0.041	6,132	38	0.67	0.7399
2024-03-18	Q	YJ	0.6701	0.74	0.67	0.6902	0.0302	10,713	49	0.62	0.7598
2024-03-15	Q	YJ	0.68	0.68	0.66	0.66	-0.038	6,346	43	0.5501	0.7055
2024-03-14	Q	YJ	0.7027	0.71	0.68	0.68	-0.0177	10,640	36	0.68	0.70
2024-03-13	Q	YJ	0.71	0.738	0.70	0.70	-0.01	3,709	31	0.65	0.738
2024-03-12	Q	YJ	0.735	0.735	0.70	0.7101	0.0101	6,593	25	0.71	0.7381
2024-03-11	Q	YJ	0.7001	0.749	0.70	0.70	0.0027	9,740	26	0.70	0.749
2024-03-08	Q	YJ	0.70	0.75	0.70	0.701	-0.009	15,081	49	0.6402	0.78
2024-03-07	Q	YJ	0.75	0.75	0.71	0.71		8,896	51	0.701	0.8141
2024-03-06	Q	YJ	0.707	0.7565	0.707	0.71	-0.031	8,512	34	0.7077	1.18
2024-03-05	Q	YJ	0.69	0.7889	0.69	0.7405	-0.0354	26,446	64	0.7405	1.55
2024-03-04	Q	YJ	0.74	0.79	0.70	0.70	0.0227	14,427	70	0.70	0.80
2024-03-01	Q	YJ	0.711	0.779	0.711	0.72	0.0097	7,406	55	0.7103	0.8466
2024-02-29	Q	YJ	0.7221	0.7787	0.701	0.7376	-0.0397	52,994	72	0.6503	0.8358
2024-02-28	Q	YJ	0.7542	0.78	0.73	0.73	-0.06	40,313	74	0.722	0.815
2024-02-27	Q	YJ	0.8536	0.8697	0.79	0.811	-0.069	32,366	92	0.7042	0.82
2024-02-26	Q	YJ	0.91	0.96	0.85	0.88	-0.06	65,500	157	0.8526	0.9552
2024-02-23	Q	YJ	1.00	1.00	0.90	0.94	-0.0267	47,606	88	0.86	0.9544
2024-02-22	Q	YJ	1.06	1.064	0.913	0.9597	-0.1002	47,983	157	0.86	1.08
2024-02-21	Q	YJ	0.8075	1.18	0.7082	1.06	0.21	384,561	562	0.9999	1.08
2024-02-20	Q	YJ	0.8565	0.879	0.652	0.85	-0.06	212,198	369	0.80	0.879
2024-02-19	Q	YJ	0.731	0.92	0.62	0.91	0.3063	0	0	0.794	0.833
2024-02-16	Q	YJ	0.731	0.92	0.62	0.91	0.3063	2,747,292	4,285	0.794	0.833
2024-02-15	Q	YJ	0.5376	0.6489	0.5376	0.62	0.05	8,152	38	0.557	0.649
2024-02-14	Q	YJ	0.60	0.653	0.5499	0.57	-0.03	23,472	46	0.56	0.6715
2024-02-13	Q	YJ	0.573	0.62	0.573	0.62	0.002	4,272	38	0.60	0.62
2024-02-12	Q	YJ	0.605	0.6195	0.60	0.61		19,671	30	0.60	0.739
2024-02-09	Q	YJ	0.605	0.6395	0.605	0.6394	0.0059	3,063	20	0.604	0.8021
2024-02-08	Q	YJ	0.6413	0.6413	0.605	0.612	-0.0329	11,197	28	0.604	0.8021
2024-02-07	Q	YJ	0.62	0.6411	0.62	0.6411	0.016	3,951	18	0.645	0.7598
2024-02-06	Q	YJ	0.62	0.65	0.62	0.65	0.03	539	11	0.62	0.6947