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
2024-04-23	C	NF	0.40	0.45	0.40	0.45	0.025	6,545	5	0.41	0.46	6,000	500								10
2024-04-22	C	NF	0.41	0.455	0.40	0.455	0.055	9,255	15	0.385	0.46	5,981	2,000		1,000						274
2024-04-19	C	NF	0.42	0.42	0.40	0.40	-0.05	24,170	6	0.385	0.44	24,000
2024-04-18	C	NF						375	5	0.42	0.45							200
2024-04-17	C	NF	0.42	0.46	0.42	0.45	0.01	721,100	69	0.42	0.45	451,500	7,000		5,500		236,000	13,500			7,600
2024-04-16	C	NF	0.46	0.46	0.41	0.44	-0.02	471,630	44	0.42	0.455	458,834	1,500		5,500		3,000	2,000			296
2024-04-15	C	NF	0.475	0.475	0.46	0.46		103,113	8	0.41	0.48	101,612	1,500								1
2024-04-12	C	NF	0.46	0.46	0.46	0.46	-0.03	81,405	14	0.41	0.48	78,000			1,500			1,500
2024-04-11	C	NF	0.47	0.49	0.47	0.48		259,548	9	0.41	0.48	256,500			1,500			1,500			1
2024-04-10	C	NF	0.43	0.48	0.43	0.48	0.015	128,750	6	0.41	0.48	126,500	2,000
2024-04-09	C	NF	0.48	0.48	0.41	0.465	0.005	489,231	67	0.41	0.49	161,430	17,500		15,500		111,500	68,500			114,007
2024-04-08	C	NF	0.46	0.46	0.46	0.46	-0.02	39,726	16	0.405	0.48	38,005						1,500			188
2024-04-05	C	NF	0.40	0.49	0.39	0.48	0.04	328,945	118	0.39	0.48	234,075	65,000		4,000		13,000	12,000			470
2024-04-04	C	NF						657	7	0.40	0.46	125
2024-04-03	C	NF	0.44	0.48	0.38	0.44	0.025	71,780	34	0.41	0.48	29,700			1,000		4,500	36,500			80
2024-04-02	C	NF	0.405	0.48	0.405	0.415	0.03	11,617	9	0.365	0.49	10,500					500				187
2024-04-01	C	NF						5	1	0.405	0.47
2024-03-28	C	NF	0.40	0.40	0.385	0.385	-0.005	9,022	11	0.35	0.39	6,200						2,000			490
2024-03-27	C	NF	0.40	0.405	0.39	0.39	0.04	75,364	39	0.325	0.40	45,000	500		14,000			14,000			1,062
2024-03-26	C	NF	0.405	0.405	0.33	0.35	-0.02	192,355	31	0.315	0.36	115,777	1,000		1,500		71,000	2,500			39
2024-03-25	C	NF	0.37	0.38	0.37	0.37	-0.04	50,559	24	0.35	0.41	42,795	1,000		4,000			2,500			66
2024-03-22	C	NF	0.41	0.41	0.41	0.41		4,500	4	0.37	0.41	3,000						1,500
2024-03-21	C	NF	0.40	0.41	0.40	0.41	0.01	153,200	31	0.405	0.41	118,962	32,000		1,000						840
2024-03-20	C	NF	0.41	0.41	0.40	0.40	-0.025	25,113	4	0.38	0.40	25,000
2024-03-19	C	NF	0.425	0.425	0.425	0.425	-0.015	35,849	11	0.42	0.45	31,560			1,500			2,500
2024-03-18	C	NF	0.44	0.44	0.44	0.44		28,734	16	0.36	0.45	25,590			1,000			1,500			396
2024-03-15	C	NF	0.41	0.44	0.40	0.44	0.075	119,167	24	0.35	0.44	109,500			5,500			4,000			17
2024-03-14	C	NF	0.40	0.40	0.365	0.40	-0.005	54,944	21	0.35	0.40	51,029			2,000			1,500			215
2024-03-13	C	NF	0.42	0.42	0.40	0.40	-0.05	37,190	12	0.40	0.44	35,500					1,000				592
2024-03-12	C	NF						272	3	0.42	0.45	20
2024-03-11	C	NF	0.455	0.455	0.45	0.45	-0.005	26,438	14	0.42	0.45	22,900			1,500			2,000			37
2024-03-08	C	NF	0.47	0.47	0.43	0.455	-0.025	16,545	19	0.425	0.48	13,659			1,000			1,000			861
2024-03-07	C	NF	0.45	0.48	0.45	0.48	0.05	185,756	29	0.42	0.48	167,250	11,000		1,500			5,500			400
2024-03-06	C	NF	0.46	0.46	0.42	0.43	-0.025	36,809	21	0.42	0.46	33,905			1,000			1,500			334
2024-03-05	C	NF	0.465	0.47	0.455	0.455	0.015	50,858	13	0.42	0.455	47,300						3,000			54
2024-03-04	C	NF	0.475	0.475	0.43	0.44	-0.025	55,140	29	0.43	0.44	49,494			500			5,000			70
2024-03-01	C	NF	0.475	0.475	0.465	0.465		10,049	6	0.37	0.485	10,000
2024-02-29	C	NF	0.47	0.48	0.415	0.465	0.015	18,241	26	0.37	0.48	14,268	1,000				500	1,500			134
2024-02-28	C	NF	0.48	0.48	0.39	0.45		69,006	53	0.395	0.46	57,361					4,000	7,000			300
2024-02-27	C	NF	0.44	0.47	0.44	0.45	0.035	118,780	47	0.415	0.48	76,353	25,500		11,000			5,500			427
2024-02-26	C	NF	0.46	0.46	0.415	0.415	-0.015	50,934	24	0.37	0.44	45,308	4,000				1,000	500			122
2024-02-23	C	NF	0.48	0.48	0.43	0.43	-0.035	121,921	34	0.43	0.47	110,900	5,500		1,500		1,500	2,500			16
2024-02-22	C	NF	0.49	0.49	0.46	0.465	-0.025	115,300	14	0.46	0.47	113,100			500			1,700
2024-02-21	C	NF	0.485	0.50	0.48	0.49	0.005	200,138	40	0.475	0.49	184,000	9,500		1,500			4,000			928
2024-02-20	C	NF	0.50	0.50	0.48	0.48	-0.02	38,355	19	0.465	0.485	35,100			1,500			1,500			153
2024-02-16	C	NF	0.48	0.50	0.46	0.50	0.02	84,026	28	0.465	0.51	60,000			16,000			7,500			526
2024-02-15	C	NF	0.495	0.51	0.475	0.48	-0.03	75,473	33	0.48	0.52	66,808	500		1,000		500	6,000			333
2024-02-14	C	NF	0.51	0.52	0.51	0.51		42,510	16	0.50	0.52	38,960						3,000			450
2024-02-13	C	NF	0.50	0.52	0.50	0.52	-0.02	92,308	48	0.51	0.52	60,203	3,000		16,500		9,500	2,500			293
2024-02-12	C	NF	0.53	0.55	0.52	0.54	0.03	28,155	28	0.50	0.54	26,000					500	500			694
2024-02-09	C	NF	0.55	0.55	0.51	0.51	-0.03	182,606	49	0.50	0.56	168,573	5,500		1,500		500	4,500			33		500	1,500
2024-02-08	C	NF	0.60	0.60	0.54	0.54	-0.01	58,292	29	0.52	0.58	38,766	6,500		1,500		5,000	6,500			17
2024-02-07	C	NF	0.58	0.58	0.55	0.55	-0.04	124,819	47	0.53	0.58	99,832	4,000		1,000		10,000	5,500			1,059		500	2,500
2024-02-06	C	NF	0.55	0.59	0.55	0.59	0.03	32,943	20	0.52	0.59	28,543						3,500			400		500
2024-02-05	C	NF	0.56	0.58	0.55	0.56	-0.03	117,633	42	0.54	0.59	101,970			6,500			6,180			210		1,000	1,500
2024-02-02	C	NF	0.59	0.59	0.57	0.59		190,961	65	0.56	0.59	182,145	1,000		1,000		2,000	3,000			991		500
2024-02-01	C	NF	0.54	0.59	0.54	0.59	0.06	793,424	157	0.56	0.59	708,970	14,500		17,000		8,000	20,000			21,420		2,000
2024-01-31	C	NF	0.54	0.55	0.53	0.53	-0.03	61,886	45	0.50	0.53	44,245	9,000		500		1,500	5,000			391		1,000
2024-01-30	C	NF	0.55	0.56	0.50	0.56		334,424	88	0.50	0.56	308,311	8,500		2,000		7,000	7,500			73		1,000
2024-01-29	C	NF	0.54	0.56	0.52	0.56	0.02	155,773	59	0.54	0.56	64,055	28,500		4,500		46,500	11,500			427
2024-01-26	C	NF	0.54	0.54	0.53	0.54	-0.01	101,941	30	0.53	0.57	100,741						500			507
2024-01-25	C	NF	0.55	0.55	0.55	0.55		106,175	15	0.53	0.55	104,500	1,500								5