Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	C	IP	0.05	0.05	0.05	0.05	0.005	8,800	6	0.045	0.05	4,800						4,000
2024-04-24	C	IP	0.05	0.05	0.045	0.045		35,180	8	0.045	0.05	28,280						6,000
2024-04-23	C	IP	0.045	0.05	0.045	0.05	0.005	931,941	18	0.045	0.05	883,400	30,000					17,000			1,541
2024-04-22	C	IP	0.045	0.05	0.045	0.045		178,500	18	0.045	0.05	104,500	22,000		43,000			9,000
2024-04-19	C	IP	0.045	0.045	0.04	0.045	0.005	21,000	3	0.04	0.045	20,000	1,000
2024-04-18	C	IP	0.04	0.045	0.04	0.045	0.005	92,807	13	0.04	0.045	9,800						83,000
2024-04-17	C	IP	0.045	0.045	0.04	0.04		198,952	24	0.04	0.045	137,550	2,000		4,000			54,000			1,402
2024-04-16	C	IP	0.045	0.045	0.04	0.04	-0.01	87,835	6	0.04	0.045	32,000						55,000			335
2024-04-15	C	IP	0.045	0.05	0.04	0.05	0.01	255,455	25	0.04	0.05	175,454	41,000		1,000			38,000			1
2024-04-12	C	IP	0.045	0.045	0.04	0.04	-0.005	134,875	16	0.04	0.045	91,166	3,000					32,000			211			8,000
2024-04-11	C	IP	0.05	0.05	0.045	0.045		6,000	4	0.045	0.05		2,000					4,000
2024-04-10	C	IP	0.05	0.05	0.04	0.045		140,000	15	0.04	0.045	126,500	6,000		6,000			1,000			500
2024-04-09	C	IP	0.05	0.05	0.045	0.045	-0.005	354,750	20	0.04	0.05	349,750						5,000
2024-04-08	C	IP	0.045	0.05	0.04	0.045	0.005	250,952	23	0.045	0.05	166,300	2,000				5,000	77,000			652
2024-04-05	C	IP	0.04	0.045	0.04	0.04		58,900	10	0.04	0.045	51,000						6,000			800
2024-04-04	C	IP	0.045	0.045	0.04	0.04	-0.005	309,449	30	0.04	0.045	128,065	32,000		53,000			61,000			284			35,000
2024-04-03	C	IP	0.045	0.045	0.045	0.045	0.005	519,646	37	0.045	0.05	380,189	64,000				2,000	73,000			47
2024-04-02	C	IP	0.04	0.045	0.04	0.04		69,759	7	0.04	0.045	10,259						59,000
2024-04-01	C	IP	0.035	0.045	0.035	0.04	0.005	585,043	24	0.04	0.045	427,300	30,000		1,000		3,000	122,000			1,743
2024-03-28	C	IP	0.04	0.04	0.035	0.035	-0.005	515,260	24	0.035	0.04	369,000	10,000					85,000			582			50,000
2024-03-27	C	IP	0.035	0.04	0.035	0.04	0.005	511,954	39	0.035	0.04	147,950	2,000		9,000			318,000			1,004			34,000
2024-03-26	C	IP	0.04	0.045	0.035	0.035	-0.005	191,695	22	0.035	0.04	113,000	24,000					53,000			80
2024-03-25	C	IP						150	2	0.04	0.045
2024-03-22	C	IP	0.045	0.045	0.04	0.04		308,874	28	0.04	0.045	188,919	21,000		27,000			71,000			400
2024-03-21	C	IP	0.04	0.04	0.04	0.04		139,514	14	0.04	0.045	115,001	16,000					8,000			513
2024-03-20	C	IP	0.04	0.045	0.04	0.04		70,140	9	0.04	0.045	67,070						3,000			70
2024-03-19	C	IP	0.045	0.045	0.04	0.045	0.005	39,700	12	0.04	0.045	24,700	4,000					6,000						5,000
2024-03-18	C	IP	0.04	0.045	0.04	0.04	-0.005	1,102,698	57	0.04	0.045	917,387	16,000					163,000			311			6,000
2024-03-15	C	IP	0.05	0.05	0.04	0.04		94,101	13	0.04	0.05	21,501	10,000					62,000
2024-03-14	C	IP	0.045	0.05	0.04	0.04	-0.005	194,408	22	0.04	0.045	188,754	4,000								1,154
2024-03-13	C	IP	0.045	0.05	0.04	0.04	-0.005	266,933	23	0.04	0.05	185,000	47,000		6,000		5,000	22,000			833
2024-03-12	C	IP	0.05	0.05	0.04	0.045	-0.01	1,426,402	110	0.04	0.05	915,363	150,000		11,000		12,000	295,000			2,039			41,000
2024-03-11	C	IP	0.05	0.055	0.05	0.05		693,557	38	0.05	0.055	553,296	11,000		78,000			51,000			48
2024-03-08	C	IP	0.055	0.06	0.05	0.05	-0.005	549,564	41	0.05	0.055	369,135	71,000		1,000		3,000	104,000			1,429
2024-03-07	C	IP	0.06	0.06	0.055	0.055	-0.005	844,467	44	0.05	0.06	630,900	5,000		10,000		43,000	154,000
2024-03-06	C	IP	0.055	0.06	0.055	0.06		210,603	12	0.055	0.06	203,166	4,000					3,000
2024-03-05	C	IP	0.06	0.06	0.055	0.055		39,730	11	0.055	0.06	15,030	3,000					21,000			700
2024-03-04	C	IP	0.06	0.06	0.055	0.055	-0.005	1,100,655	27	0.055	0.06	1,003,345	13,000		40,000			44,000			310
2024-03-01	C	IP	0.06	0.06	0.055	0.06		318,199	28	0.055	0.06	211,624	6,000		17,000		2,000	80,000			1,575
2024-02-29	C	IP	0.06	0.065	0.055	0.055	-0.005	248,593	26	0.055	0.06	204,389	28,000		3,000		8,000	4,000			23			1,000
2024-02-28	C	IP	0.055	0.06	0.055	0.06		64,516	12	0.055	0.065	55,166	4,000					4,000			900
2024-02-27	C	IP	0.055	0.065	0.055	0.065	0.01	208,277	18	0.055	0.065	189,277	3,000					15,000			500
2024-02-26	C	IP	0.06	0.06	0.055	0.055	-0.01	273,980	28	0.055	0.06	206,500	14,000		22,000			31,000			330
2024-02-23	C	IP	0.06	0.065	0.055	0.065		214,929	31	0.055	0.06	145,930	10,000		2,000			56,000
2024-02-22	C	IP	0.065	0.065	0.06	0.06	-0.005	144,563	11	0.06	0.065	124,563						20,000
2024-02-21	C	IP	0.065	0.065	0.06	0.065		99,361	20	0.06	0.07	62,200	3,000					33,000			611
2024-02-20	C	IP	0.06	0.065	0.06	0.06	-0.005	103,650	16	0.06	0.065	86,500	12,000					3,000			2,150
2024-02-16	C	IP	0.065	0.065	0.06	0.06	-0.005	32,302	12	0.06	0.065	11,800	2,000					18,000			2
2024-02-15	C	IP	0.06	0.07	0.06	0.065		438,394	47	0.06	0.07	374,800	2,000		29,000			30,000			2,594
2024-02-14	C	IP	0.06	0.065	0.06	0.06	-0.005	312,713	34	0.06	0.07	271,133	19,000					21,000			580
2024-02-13	C	IP	0.06	0.065	0.06	0.06	-0.005	134,830	15	0.06	0.065	60,000	11,000		45,000			18,000
2024-02-12	C	IP	0.07	0.07	0.06	0.065	-0.005	159,869	30	0.06	0.065	103,539	11,000		12,000			32,000			868
2024-02-09	C	IP	0.065	0.07	0.06	0.07	0.005	34,138	14	0.06	0.07	27,588	2,000		3,000			1,000			500
2024-02-08	C	IP	0.065	0.07	0.06	0.065		315,850	34	0.065	0.07	314,000									750
2024-02-07	C	IP	0.065	0.07	0.06	0.065	0.005	276,862	58	0.06	0.07	247,030	11,000				1,000	15,000			2,332
2024-02-06	C	IP	0.055	0.06	0.055	0.06	0.005	265,425	31	0.06	0.065	251,700						13,000			725
2024-02-05	C	IP	0.06	0.06	0.05	0.055	-0.005	422,692	126	0.055	0.065	384,302	14,000		6,000		1,000	15,000			1,300
2024-02-02	C	IP	0.055	0.06	0.055	0.06		110,753	11	0.055	0.065	109,653						1,000			100
2024-02-01	C	IP	0.06	0.065	0.055	0.06		56,470	18	0.055	0.06	51,400	5,000								70
2024-01-31	C	IP	0.055	0.06	0.055	0.06	0.005	20,601	13	0.055	0.06	15,500						5,000			100
2024-01-30	C	IP	0.055	0.06	0.055	0.055		182,065	19	0.055	0.06	147,065			24,000			11,000
2024-01-29	C	IP	0.06	0.06	0.055	0.055		83,840	17	0.055	0.06	63,800	1,000					18,000			965
2024-01-26	C	IP	0.055	0.06	0.05	0.06	0.005	395,651	48	0.05	0.06	346,416	3,000				1,000	45,000			200