Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-12	Q	PLSE	17.11	17.94	16.68	17.14	-0.13	186,123	1,969	14.87	21.75
2024-12-11	Q	PLSE	16.96	17.8175	16.5536	17.27	0.60	105,315	1,625	16.92	18.80
2024-12-10	Q	PLSE	17.94	18.195	16.35	16.67	-2.06	290,795	3,458	16.05	18.03
2024-12-09	Q	PLSE	19.08	19.51	17.69	18.73	-1.02	170,956	2,304	17.01	19.01
2024-12-06	Q	PLSE	18.94	20.17	18.77	19.75	0.99	95,716	2,141	18.03	22.00
2024-12-05	Q	PLSE	19.70	19.90	18.60	18.76	-1.02	116,065	2,116	18.54	60.00
2024-12-04	Q	PLSE	20.15	20.41	19.15	19.78	-0.50	172,314	2,457	18.19	22.77
2024-12-03	Q	PLSE	20.88	21.22	20.06	20.28	-0.60	65,519	1,632	19.11	23.85
2024-12-02	Q	PLSE	21.38	21.47	20.355	20.88	-0.52	207,444	2,485	19.11	23.85
2024-11-29	Q	PLSE	20.64	21.80	20.55	21.40	1.03	123,050	1,735	19.11	22.00
2024-11-28	Q	PLSE	20.38	21.47	19.84	20.37	0.07	0	0	16.92	20.70
2024-11-27	Q	PLSE	20.38	21.47	19.84	20.37	0.07	179,185	2,614	16.92	20.70
2024-11-26	Q	PLSE	17.90	20.94	17.90	20.30	2.315	335,200	4,250	19.11	21.00
2024-11-25	Q	PLSE	18.02	19.23	17.50	17.985	0.305	251,535	3,719	17.92	19.00
2024-11-22	Q	PLSE	16.27	17.71	16.0544	17.68	1.56	138,427	2,203	17.36	17.80
2024-11-21	Q	PLSE	16.04	16.53	15.62	16.12	-0.02	80,583	1,580	14.56	17.01
2024-11-20	Q	PLSE	17.02	17.19	15.82	16.14	-0.90	163,571	1,602	15.14	17.00
2024-11-19	Q	PLSE	16.37	17.195	16.29	17.04	0.56	90,079	1,854	14.38	23.15
2024-11-18	Q	PLSE	16.53	17.02	16.05	16.48	-0.16	164,693	2,389	14.38	23.05
2024-11-15	Q	PLSE	17.21	17.315	16.58	16.64	-0.47	91,508	1,254	15.00	18.00
2024-11-14	Q	PLSE	17.38	17.63	16.84	17.11	-0.28	133,762	1,839	16.05	21.00
2024-11-13	Q	PLSE	17.94	18.40	17.245	17.39	-0.35	837,510	1,912	17.01	22.22
2024-11-12	Q	PLSE	18.69	18.9753	17.14	17.74	-1.04	307,818	3,016	15.70	19.11
2024-11-11	Q	PLSE	19.87	20.13	18.66	18.78	-1.09	169,126	2,593	18.88	20.00
2024-11-08	Q	PLSE	18.04	20.14	17.835	19.87	1.89	208,926	2,645	18.03	22.24
2024-11-07	Q	PLSE	18.11	18.42	17.60	17.98	-0.07	143,508	2,872	17.01	19.89
2024-11-06	Q	PLSE	17.20	18.2162	16.892	18.05	1.58	205,808	2,930	17.01	19.00
2024-11-05	Q	PLSE	15.23	16.60	15.13	16.47	1.28	120,398	1,958	16.18	18.45
2024-11-04	Q	PLSE	14.60	15.43	14.3062	15.19	0.63	188,024	2,212	14.68	18.53
2024-11-01	Q	PLSE	17.33	17.49	14.06	14.56	-2.87	402,495	3,877	14.28	16.05
2024-10-31	Q	PLSE	17.89	17.89	15.80	17.43	-0.29	274,793	2,698	15.99	18.00
2024-10-30	Q	PLSE	16.79	18.085	16.52	17.72	0.68	102,186	1,454	17.01	19.91
2024-10-29	Q	PLSE	17.52	17.52	16.85	17.04	-0.55	62,185	1,049	16.95	19.12
2024-10-28	Q	PLSE	17.99	18.10	17.165	17.59	-0.03	122,812	1,359	17.36	17.75
2024-10-25	Q	PLSE	18.02	18.22	17.385	17.62	-0.30	71,468	1,058	17.01	19.91
2024-10-24	Q	PLSE	16.85	18.085	16.825	17.92	1.08	138,551	1,622	17.36	19.11
2024-10-23	Q	PLSE	17.52	17.75	16.26	16.84	-0.79	123,456	1,203	16.36	19.59
2024-10-22	Q	PLSE	17.69	18.18	17.36	17.63	-0.18	70,531	1,283	16.11	18.50
2024-10-21	Q	PLSE	17.19	17.88	16.81	17.81	0.58	104,381	1,355	15.75	18.00
2024-10-18	Q	PLSE	17.90	18.13	17.27	17.30	-0.47	92,506	1,089	17.01	18.77
2024-10-17	Q	PLSE	17.24	17.94	17.20	17.77	0.38	90,314	1,538	16.75	18.00
2024-10-16	Q	PLSE	16.60	17.47	16.5281	17.39	1.00	153,484	1,419	15.49	18.00
2024-10-15	Q	PLSE	16.31	16.82	15.90	16.39	-0.13	58,467	1,240	15.14	18.90
2024-10-14	Q	PLSE	17.02	17.36	16.34	16.52	-0.56	114,452	1,553	15.06	17.39
2024-10-11	Q	PLSE	15.44	17.12	15.29	17.08	1.48	121,476	1,461	16.00	18.00
2024-10-10	Q	PLSE	15.70	16.27	15.37	15.60	-0.14	90,072	1,385	15.60	17.01
2024-10-09	Q	PLSE	15.67	15.84	15.285	15.74	-0.05	70,354	916	14.35	17.00
2024-10-08	Q	PLSE	16.24	16.50	15.72	15.79	-0.42	104,613	1,329	14.38	16.50
2024-10-07	Q	PLSE	15.84	16.28	15.75	16.21	0.23	116,694	1,262	15.14	18.45
2024-10-04	Q	PLSE	16.45	16.90	15.97	15.98	-0.12	185,266	1,911	15.14	17.00
2024-10-03	Q	PLSE	16.51	16.75	15.9036	16.10	-0.43	106,928	1,162	15.14	16.88
2024-10-02	Q	PLSE	16.37	16.93	16.37	16.53	-0.02	100,675	1,402	16.36	18.03
2024-10-01	Q	PLSE	17.68	18.08	16.17	16.55	-0.99	183,344	1,944	16.05	16.97
2024-09-30	Q	PLSE	17.19	18.72	17.19	17.54	0.335	215,733	1,976	17.54	19.00
2024-09-27	Q	PLSE	17.18	17.31	16.6801	17.205	0.315	89,756	1,430	16.05	18.00
2024-09-26	Q	PLSE	17.32	17.4211	16.67	16.89	-0.04	108,517	1,290	16.80	16.94
2024-09-25	Q	PLSE	17.06	17.50	16.80	16.93	-0.21	157,668	1,950	16.50	19.86
2024-09-24	Q	PLSE	17.44	17.45	16.76	17.14	-0.18	138,599	1,781	17.00	17.53
2024-09-23	Q	PLSE	17.82	18.005	16.73	17.32	-0.55	148,910	1,682	16.64	18.18
2024-09-20	Q	PLSE	18.78	18.91	17.5887	17.87	-0.86	512,732	2,254	17.50	19.11
2024-09-19	Q	PLSE	19.79	20.3235	18.445	18.73	-0.25	145,409	1,998	18.00	20.00
2024-09-18	Q	PLSE	20.32	20.93	18.8001	18.98	-1.35	204,386	2,174	18.03	20.00
2024-09-17	Q	PLSE	20.50	21.05	20.13	20.33	-0.06	185,071	2,274	16.97	25.00
2024-09-16	Q	PLSE	19.00	20.44	18.655	20.39	1.88	192,540	2,016	18.31	21.48