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	V-TSX-V	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
2024-04-19	V	LBC	0.495	0.60	0.48	0.60	0.11	420,046	176	0.51	0.60	222,953	12,968	47,000	79,500	7,388	10,500	35,500			1,412
2024-04-18	V	LBC	0.47	0.49	0.47	0.49	0.015	80,859	36	0.485	0.495	21,200	6,000	16,000	15,500	350		21,001			548
2024-04-17	V	LBC	0.47	0.495	0.47	0.485	0.01	53,907	23	0.47	0.485	27,469		8,500	15,000			2,096			397
2024-04-16	V	LBC	0.47	0.50	0.47	0.49	0.01	90,503	39	0.47	0.49	28,102	4,500	3,000	21,000	350		33,501
2024-04-15	V	LBC	0.49	0.49	0.47	0.48	-0.02	85,137	39	0.475	0.485	59,373		1,000	3,000	2,056	18,500				185
2024-04-12	V	LBC	0.53	0.54	0.495	0.52	0.01	110,045	63	0.49	0.52	69,857		11,500	16,500			10,001			900
2024-04-11	V	LBC	0.475	0.53	0.47	0.51	0.035	229,556	94	0.495	0.53	120,837	4,000	34,500	43,500			24,418			2,301
2024-04-10	V	LBC	0.55	0.55	0.465	0.475	-0.035	180,108	95	0.47	0.475	109,306	4,000	29,800	19,000	568	2,500	14,000			191
2024-04-09	V	LBC	0.57	0.57	0.495	0.51	-0.06	405,471	143	0.51	0.53	163,512	14,500	57,500	96,500	1,764		71,000			325
2024-04-08	V	LBC	0.66	0.69	0.57	0.59	-0.06	169,419	100	0.56	0.59	91,490	10,500	35,800	12,000	1,158	500	15,400			1,289
2024-04-05	V	LBC	0.55	0.66	0.52	0.63	0.10	182,905	101	0.63	0.66	92,924	8,719	51,000	6,500	1,904	2,500	16,701			1,872
2024-04-04	V	LBC	0.55	0.55	0.52	0.53	-0.01	39,135	22	0.52	0.54	19,318	5,000	7,800				7,000			9
2024-04-03	V	LBC	0.51	0.61	0.51	0.53	0.03	215,919	91	0.53	0.55	101,895	7,000	48,058	9,000	500	10,500	37,000			1,728
2024-04-02	V	LBC	0.50	0.51	0.47	0.50	0.01	129,902	58	0.50	0.51	55,957	2,500	12,100	26,000		16,000	16,500			201
2024-04-01	V	LBC	0.475	0.50	0.47	0.49	0.02	101,676	62	0.485	0.51	57,115	11,000	19,800	3,500	200		8,000			1,441
2024-03-28	V	LBC	0.52	0.52	0.47	0.47	-0.04	212,468	93	0.47	0.485	142,953	9,188	3,000	16,000	1,062	500	39,008			169			500
2024-03-27	V	LBC	0.48	0.57	0.48	0.51	0.03	381,215	154	0.50	0.51	179,320	18,000	70,000	51,000	1,896	7,000	51,500			1,138
2024-03-26	V	LBC	0.48	0.48	0.44	0.48	-0.015	166,973	85	0.47	0.49	79,279	22,000	27,000	13,500	995	1,000	20,501			350
2024-03-25	V	LBC	0.56	0.59	0.485	0.495	-0.065	454,314	182	0.495	0.50	265,647	6,500	79,820	40,000	5,319	9,000	37,000			9,170			500
2024-03-22	V	LBC	0.57	0.58	0.54	0.57	-0.01	206,360	68	0.54	0.56	103,093		26,330	16,000	823	11,500	47,500			474
2024-03-21	V	LBC	0.60	0.61	0.57	0.57	-0.04	104,857	52	0.57	0.59	47,927	1,500	35,500	2,000	90	500	16,000			192
2024-03-20	V	LBC	0.65	0.67	0.61	0.61	-0.04	249,151	82	0.61	0.63	86,764	499	94,000	26,500	5,970		34,002			856
2024-03-19	V	LBC	0.69	0.76	0.65	0.65	-0.04	346,197	156	0.65	0.68	152,525	9,035	111,000	28,000	1,703	2,000	39,001			771
2024-03-18	V	LBC	0.67	0.73	0.62	0.70	0.03	274,305	108	0.65	0.70	144,400	928	52,600	46,000	510		26,482			1,265
2024-03-15	V	LBC	0.66	0.68	0.66	0.67	-0.01	83,008	71	0.67	0.73	20,530		14,600	19,000	837	500	17,501			9,187
2024-03-14	V	LBC	0.81	0.81	0.67	0.67	-0.13	461,212	210	0.66	0.69	195,370	35,750	81,060	70,500	6,452	1,000	56,000			13,160
2024-03-13	V	LBC	0.72	0.82	0.71	0.80	0.06	390,290	157	0.78	0.80	105,795	4,000	168,500	43,000	20,833		44,500			2,301
2024-03-12	V	LBC	0.77	0.84	0.65	0.71	-0.01	710,936	449	0.71	0.74	332,102	14,500	101,200	69,000	16,281	9,500	151,001			13,299
2024-03-11	V	LBC	0.63	0.83	0.60	0.76	0.13	365,129	183	0.67	0.76	150,131	12,500	70,050	47,500	3,125	9,000	65,500			5,143			500
2024-03-08	V	LBC	0.61	0.67	0.58	0.65	0.05	346,595	107	0.62	0.65	174,808	6,000	50,200	46,000	1,500		61,001			5,940
2024-03-07	V	LBC	0.64	0.70	0.57	0.60	-0.01	464,347	194	0.60	0.65	220,115	17,500	92,000	47,500	2,350	5,500	67,094			10,670
2024-03-06	V	LBC	0.56	0.63	0.54	0.61	0.06	410,087	133	0.61	0.63	168,944	1,500	101,400	44,000	2,480	11,500	78,006			1,483
2024-03-05	V	LBC	0.51	0.56	0.485	0.55	0.01	275,894	89	0.53	0.55	142,661	500	55,000	44,500	8,450		23,500			800
2024-03-04	V	LBC	0.485	0.54	0.475	0.54	0.03	177,238	63	0.49	0.60	130,230	3,000	28,000	9,500	1,540		3,500			361
2024-03-01	V	LBC	0.54	0.57	0.47	0.51	-0.02	396,586	114	0.50	0.54	234,703	1,000	71,500	36,500	2,500	1,000	47,700			1,579
2024-02-29	V	LBC	0.50	0.60	0.49	0.53	0.03	281,364	147	0.50	0.53	191,395	5,500	19,000	21,500	5,260	2,000	32,502			2,662
2024-02-28	V	LBC	0.45	0.57	0.45	0.50	0.06	360,290	212	0.49	0.52	260,592	4,500	22,500	11,000	12,600	500	40,000			5,998
2024-02-27	V	LBC	0.38	0.44	0.37	0.44	0.07	260,414	110	0.435	0.45	184,500	500	36,100	4,000	5,092	12,000	14,000			1,421
2024-02-26	V	LBC	0.375	0.38	0.37	0.38	0.005	229,923	53	0.37	0.40	193,170	500	4,500		421	30,000	1			419
2024-02-23	V	LBC	0.37	0.395	0.365	0.375	0.01	38,748	29	0.375	0.40	36,785				950					561
2024-02-22	V	LBC	0.39	0.395	0.36	0.365	-0.02	104,619	61	0.365	0.38	70,209	2,000	2,500	3,000	2,503	3,000	13,500			7,573
2024-02-21	V	LBC	0.45	0.46	0.38	0.395	-0.035	236,569	93	0.38	0.395	194,730	3,500		7,500	5,900	7,500	16,000			500
2024-02-20	V	LBC	0.40	0.47	0.40	0.43	0.05	572,546	277	0.425	0.45	472,045	16,500	500	10,500	25,261	7,500	30,501			6,922
2024-02-16	V	LBC	0.35	0.43	0.34	0.38	0.03	681,070	261	0.37	0.38	471,392	16,500	46,000	35,500	17,200	4,500	84,500			2,811
2024-02-15	V	LBC	0.355	0.375	0.33	0.35	-0.04	167,887	102	0.34	0.35	115,970			2,000	9,700	16,000	20,001			2,861
2024-02-14	V	LBC	0.40	0.41	0.37	0.39	-0.01	360,423	95	0.375	0.39	290,885	1,500	15,000	8,000	20,000		22,000			823
2024-02-13	V	LBC	0.40	0.50	0.31	0.40	0.05	243,658	138	0.40	0.41	230,518	4,500			550	2,000	500			1,035
Consolidation 10 old shares to 1 new
2024-02-12	V	LBC	0.035	0.04	0.035	0.035	-0.005	2,209,039	97	0.035	0.04	1,569,771	34,000	30,430	106,000	800	168,000	288,000			1,234			10,000
2024-02-09	V	LBC	0.04	0.045	0.035	0.04	-0.005	2,609,699	116	0.04	0.045	2,332,703	112,000		92,000	500	29,000	23,000			1,991			14,750
2024-02-08	V	LBC	0.045	0.045	0.04	0.04	-0.005	2,749,293	74	0.04	0.045	2,112,158	117,000	11,000	130,000		266,000	108,000			3,679
2024-02-07	V	LBC	0.035	0.045	0.035	0.04	0.005	6,632,960	221	0.04	0.045	4,590,276	119,000	463,000	577,000	20,500	170,000	679,000			2,064			11,000
2024-02-06	V	LBC	0.03	0.04	0.03	0.035	0.005	8,629,139	223	0.035	0.04	6,572,535	640,000	233,000	352,000	41,071	15,000	469,000			4,167		1,000	300,000
2024-02-05	V	LBC	0.035	0.035	0.03	0.03	-0.005	3,532,648	104	0.03	0.035	2,767,501	345,000	60,000	166,000	1,067	10,000	179,000			1,230		1,000
2024-02-02	V	LBC	0.03	0.04	0.025	0.03		7,313,168	238	0.03	0.035	4,718,260	331,000	765,000	410,000	127,553	170,000	707,000			22,773		1,000	60,000
2024-02-01	V	LBC	0.025	0.03	0.025	0.03	0.005	288,012	28	0.025	0.03	150,309	30,000		50,000	15,617		41,000			586
2024-01-31	V	LBC	0.03	0.03	0.025	0.025		956,056	32	0.025	0.03	657,341	100,000	14,000		1,205		183,000			10
2024-01-30	V	LBC	0.03	0.03	0.02	0.025		2,080,753	105	0.02	0.03	1,353,243	193,247	12,000	100,000		247,000	172,000			1,308		1,000
2024-01-29	V	LBC	0.025	0.03	0.025	0.025		1,252,418	37	0.025	0.03	1,023,247	69,000	500		563	96,000	60,000			1,709
2024-01-26	V	LBC	0.025	0.03	0.025	0.025		2,498,708	79	0.025	0.03	1,758,010	234,000	87,000	188,000	30,858	22,000	177,000			875
2024-01-25	V	LBC	0.025	0.035	0.02	0.025	0.005	9,224,511	381	0.025	0.03	5,793,259	587,666	544,635	584,000	263,736	106,000	979,000			3,992		1,000	353,493
2024-01-24	V	LBC	0.03	0.03	0.02	0.02	-0.01	9,552,579	196	0.02	0.03	6,535,417	798,000	427,333	469,000	28,100	226,000	240,692			4,928		1,000	818,000
2024-01-23	V	LBC	0.025	0.03	0.02	0.025	0.005	7,139,598	220	0.025	0.03	4,500,886	472,000	825,000	601,000	14,463	19,000	431,000			3,662			270,000
2024-01-22	V	LBC	0.02	0.025	0.015	0.025	0.005	9,640,965	266	0.02	0.025	7,828,752	595,000	26,000	344,000	162,200	276,000	398,000			6,768		2,000