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
2024-04-24	V	SEV	0.125	0.135	0.12	0.12	-0.01	86,759	25	0.12	0.14	15,500			28,500			41,504			690
2024-04-23	V	SEV	0.13	0.14	0.125	0.125	-0.02	160,401	49	0.125	0.135	33,800	13,500	25,000	37,500	750		48,500			781
2024-04-22	V	SEV	0.14	0.145	0.125	0.135	0.01	68,739	44	0.13	0.14	17,552	10,500	7,105	5,500		3,000	24,500			372
2024-04-19	V	SEV	0.12	0.14	0.12	0.135	0.015	398,407	135	0.11	0.145	233,600	36,509	11,000	37,000	1,250	30,500	46,500			1,105
2024-04-18	V	SEV	0.125	0.135	0.11	0.12	-0.005	373,517	116	0.12	0.13	193,300	19,000	32,500	49,000	10,040	5,500	62,000			1,302
2024-04-17	V	SEV	0.14	0.145	0.105	0.12	-0.01	348,912	182	0.12	0.125	109,852	42,500	14,500	86,000	500	8,500	82,000			2,798
2024-04-16	V	SEV	0.105	0.13	0.08	0.13	0.03	944,571	418	0.11	0.13	426,871	60,750	59,000	131,000	1,800	25,500	214,000			15,695
2024-04-15	V	SEV	0.54	0.54	0.09	0.10	-0.48	3,343,956	1,398	0.095	0.12	1,399,172	123,161	632,700	477,000	11,283	62,500	595,837			26,591			7,000
2024-04-12	V	SEV	0.58	0.59	0.57	0.59	0.03	2,557	10	0.55	0.64	1,100				500		500			24
2024-04-11	V	SEV	0.56	0.63	0.55	0.59	-0.02	6,441	13	0.53	0.66	1,027				4,000					1,414
2024-04-10	V	SEV	0.61	0.63	0.57	0.61	-0.02	23,915	34	0.56	0.67	4,905	1,500		1,500	10,500	2,000	3,500
2024-04-09	V	SEV	0.63	0.65	0.57	0.57	-0.07	6,162	16	0.54	0.67	2,130	500	500		2,000		500			522
2024-04-08	V	SEV	0.63	0.67	0.57	0.64	0.04	56,557	65	0.56	0.64	10,434	1,500	7,550	3,500	14,000	1,000	16,500			2,064
2024-04-05	V	SEV	0.51	0.60	0.48	0.56	0.06	46,570	50	0.51	0.65	11,260	10,500	5,000		7,710	2,000	6,500			3,600
2024-04-04	V	SEV	0.49	0.57	0.49	0.54	0.03	36,400	25	0.50	0.60	9,500	7,000	2,500	4,000	2,600		9,500			1,000
2024-04-03	V	SEV	0.55	0.55	0.51	0.51	-0.04	75,230	54	0.50	0.60	42,600	7,500	8,500	3,000	3,000		10,500			30
2024-04-02	V	SEV	0.60	0.60	0.55	0.55	-0.04	10,945	23	0.53	0.68	8,279				1,106		500			990
2024-04-01	V	SEV	0.59	0.70	0.59	0.59	0.02	44,115	42	0.57	0.70	6,965	1,000	21,000	3,500	5,000		5,000			1,378
2024-03-28	V	SEV	0.60	0.60	0.56	0.57	0.04	17,666	18	0.57	0.70	2,370		10,000	2,000	1,516					1,680
2024-03-27	V	SEV	0.54	0.54	0.52	0.52	-0.01	8,712	8	0.51	0.60			5,000				60			3,452
2024-03-26	V	SEV	0.54	0.56	0.53	0.53	0.01	33,861	28	0.51	0.60	14,000	3,500	9,500	500	1,200		4,500			461
2024-03-25	V	SEV	0.52	0.52	0.52	0.52	0.03	3,668	6	0.465	0.60	1,000	2,500
2024-03-22	V	SEV	0.55	0.56	0.46	0.49	-0.06	141,541	103	0.46	0.60	49,350	9,500	38,000	6,000	3,980	500	31,500			1,450
2024-03-21	V	SEV	0.60	0.60	0.53	0.55	-0.06	136,633	68	0.50	0.62	68,393	12,000	8,500	9,500	3,500	500	33,000			698
2024-03-20	V	SEV	0.61	0.62	0.59	0.62	0.02	6,630	10	0.56	0.62	630	1,000	500	1,000	500		3,000
2024-03-19	V	SEV	0.61	0.61	0.60	0.60	-0.01	16,125	11	0.56	0.61	15,750				200					125
2024-03-18	V	SEV	0.62	0.65	0.61	0.62	-0.02	34,503	26	0.56	0.63	16,505	1,000		6,000	732		7,500			2,321
2024-03-15	V	SEV	0.63	0.64	0.62	0.62	-0.01	14,752	8	0.61	0.64	10,000		3,000		500		1,000
2024-03-14	V	SEV	0.62	0.64	0.62	0.63	0.02	5,944	17	0.61	0.64	3,566				1,515					561
2024-03-13	V	SEV	0.63	0.63	0.60	0.61	0.01	49,605	43	0.54	0.64	17,310	10,500		8,000	2,025		4,500			7,250
2024-03-12	V	SEV	0.62	0.62	0.57	0.61		85,101	67	0.52	0.64	60,306	5,000	500	3,500	2,470	1,000	11,000			525
2024-03-11	V	SEV	0.59	0.62	0.57	0.61	0.04	65,728	55	0.57	0.62	32,866		10,500	4,000	1,736		15,845			438
2024-03-08	V	SEV	0.59	0.61	0.55	0.55	-0.03	67,699	55	0.55	0.64	17,181	3,000	14,500	8,000	1,500		21,500			627
2024-03-07	V	SEV	0.64	0.65	0.57	0.59	-0.03	94,389	49	0.55	0.60	47,500	2,500	34,577		1,800	500	6,907			450
2024-03-06	V	SEV	0.71	0.71	0.61	0.62		130,531	90	0.61	0.65	76,905	6,500	30,500		5,060	500	7,010			2,610
2024-03-05	V	SEV	0.63	0.69	0.62	0.62	-0.05	93,777	62	0.62	0.75	52,896	2,500	17,000	5,000	2,014		13,500			372
2024-03-04	V	SEV	0.66	0.69	0.66	0.67		31,565	31	0.63	0.68	9,171		12,500	2,500	5,121		1,500			686
2024-03-01	V	SEV	0.77	0.77	0.67	0.70	-0.02	62,047	44	0.62	0.75	2,290	2,000	28,500	6,500	20,157		1,000			774
2024-02-29	V	SEV	0.80	0.82	0.69	0.75	0.03	67,723	74	0.62	0.86	10,986	1,000	19,500	10,000	7,350		15,500			2,827
2024-02-28	V	SEV	0.68	0.73	0.65	0.73	0.03	68,715	66	0.71	0.80	27,500	3,500	8,000	6,000	9,000	1,000	12,500			845
2024-02-27	V	SEV	0.68	0.71	0.64	0.66	-0.05	79,277	61	0.64	0.71	2,894	6,000	34,500	12,500	4,500	1,000	15,000			1,993
2024-02-26	V	SEV	0.80	0.80	0.60	0.67	-0.08	179,900	154	0.63	0.67	101,356	1,500	28,500	2,500	12,414	15,500	10,000			2,584
2024-02-23	V	SEV	0.72	0.87	0.72	0.75	0.04	130,928	89	0.75	0.80	63,035	6,000	500	16,000	14,905	1,000	25,989			1,917
2024-02-22	V	SEV	0.79	0.79	0.70	0.71	-0.07	48,208	40	0.70	0.88	30,005	2,000	500	3,000	2,275		10,000			428
2024-02-21	V	SEV	0.87	0.88	0.76	0.80	-0.05	48,989	78	0.75	0.88	14,862			1,000	18,034		10,000			4,701
2024-02-20	V	SEV	0.76	0.88	0.75	0.85	0.11	62,398	99	0.80	0.87	31,093		3,000	3,500	9,557		11,609			1,358
2024-02-16	V	SEV	0.74	0.75	0.68	0.74	0.03	46,518	58	0.68	0.74	11,814	2,500	5,000	5,000	770	500	16,000			4,820
2024-02-15	V	SEV	0.74	0.75	0.70	0.71	0.02	46,993	59	0.70	0.74	25,291	1,000	5,000	1,500	500	500	11,000			1,876
2024-02-14	V	SEV	0.70	0.74	0.64	0.69		183,805	146	0.65	0.74	91,374	4,000		13,500	16,813	9,000	38,245			10,491
2024-02-13	V	SEV	0.51	0.69	0.51	0.69	0.19	117,576	97	0.57	0.69	62,769	4,500	15,100	8,000	5,516	1,500	18,307			1,582
2024-02-12	V	SEV	0.465	0.51	0.465	0.50	0.02	56,385	46	0.50	0.51	30,500			1,000	1,500		20,500			1,103
2024-02-09	V	SEV	0.49	0.49	0.48	0.48	-0.02	17,204	13	0.41	0.49	11,720	4,000			500					100
2024-02-08	V	SEV	0.48	0.51	0.48	0.50	0.01	47,085	36	0.425	0.50	27,340	1,000	5,030	2,000	510		4,633			5,768
2024-02-07	V	SEV	0.50	0.50	0.48	0.49		26,527	33	0.425	0.49	11,730	2,500	2,000		2,000	5,500	2,000			795
2024-02-06	V	SEV	0.495	0.51	0.48	0.48	0.02	8,612	21	0.43	0.49	4,172			1,000	1,520		500			1,120
2024-02-05	V	SEV	0.465	0.48	0.46	0.46		54,905	16	0.41	0.48	49,340				500	2,500	2,000			65		500
2024-02-02	V	SEV	0.49	0.49	0.46	0.46	-0.02	34,629	22	0.41	0.48	32,534				500		418			995
2024-02-01	V	SEV	0.485	0.485	0.46	0.46	-0.02	6,221	9	0.415	0.49				1,500			1,000			2,707
2024-01-31	V	SEV	0.45	0.49	0.445	0.48	0.05	45,680	29	0.45	0.49	35,570	2,500			2,280		5,000			251
2024-01-30	V	SEV	0.43	0.435	0.40	0.43	0.025	11,240	15	0.37	0.45	1,500	1,000			2,040		3,500			3,200
2024-01-29	V	SEV	0.41	0.415	0.40	0.40	-0.03	24,466	32	0.37	0.44	10,645			1,000	738		10,500			879
2024-01-26	V	SEV	0.46	0.46	0.42	0.42	-0.005	12,315	21	0.41	0.43	2,488	2,000			1,625					5,732
2024-01-25	V	SEV	0.475	0.52	0.40	0.425	-0.055	109,431	79	0.405	0.475	55,510	2,500	1,000	3,500	14,000	10,000	22,154			467