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
2024-05-07	C	AETH	0.045	0.045	0.045	0.045		10,400	3	0.045	0.05	10,000									400
2024-05-06	C	AETH	0.05	0.05	0.045	0.045		156,651	19	0.045	0.05	48,850	1,000		16,000			89,000			1,801
2024-05-03	C	AETH	0.045	0.045	0.045	0.045		7,110	8	0.045	0.05	120	1,000		4,000			500			600
2024-05-02	C	AETH	0.045	0.05	0.045	0.045	0.005	273,000	29	0.045	0.05	223,000	12,000		12,000			26,000
2024-05-01	C	AETH	0.04	0.04	0.04	0.04		17,000	1	0.04	0.045	17,000
2024-04-30	C	AETH	0.045	0.05	0.04	0.04		291,743	24	0.04	0.045	229,000	12,000		10,000			40,000			743
2024-04-29	C	AETH	0.04	0.045	0.035	0.04	-0.005	330,982	31	0.04	0.045	208,500	14,000		19,000			88,000			1,006
2024-04-26	C	AETH	0.035	0.045	0.035	0.045	0.015	519,077	53	0.04	0.045	427,475	13,000		15,000			63,000			600
2024-04-25	C	AETH	0.025	0.03	0.025	0.03		3,008	7	0.025	0.035	2,000						1,000			4
2024-04-24	C	AETH	0.03	0.03	0.03	0.03		15,218	5	0.025	0.035	14,000									450
2024-04-23	C	AETH	0.03	0.03	0.03	0.03		1,167	6	0.03	0.035	1,000
2024-04-22	C	AETH	0.035	0.035	0.03	0.03		98,000	4	0.03	0.035	98,000
2024-04-19	C	AETH	0.03	0.03	0.03	0.03		8,040	3	0.03	0.035	7,140									900
2024-04-18	C	AETH				0.03				0.03	0.035
2024-04-17	C	AETH	0.03	0.03	0.03	0.03		10,000	1	0.03	0.035	10,000
2024-04-16	C	AETH	0.03	0.03	0.03	0.03		5,000	1	0.03	0.035	5,000
2024-04-15	C	AETH	0.035	0.035	0.03	0.03		33,300	4	0.03	0.035	5,300			10,000			18,000
2024-04-12	C	AETH	0.03	0.03	0.03	0.03		83,261	10	0.03	0.035	82,500									211
2024-04-11	C	AETH				0.03				0.03	0.035
2024-04-10	C	AETH	0.035	0.035	0.03	0.03	-0.005	177,564	17	0.03	0.035	153,000			11,000			12,000			364
2024-04-09	C	AETH	0.03	0.035	0.03	0.035	0.005	433,536	30	0.035	0.04	360,823	10,000					62,000			713
2024-04-08	C	AETH	0.03	0.03	0.03	0.03		11,227	6	0.025	0.03	27			11,000
2024-04-05	C	AETH	0.025	0.03	0.025	0.03		424,634	21	0.025	0.03	385,110	1,000		10,000			28,000			272
2024-04-04	C	AETH	0.03	0.03	0.025	0.025	-0.005	11,500	4	0.025	0.03	10,000						1,000
2024-04-03	C	AETH	0.03	0.03	0.03	0.03		9,432	8	0.025	0.03	9,000									372
2024-04-02	C	AETH	0.03	0.03	0.025	0.025		3,200	3	0.025	0.03	2,200												1,000
2024-04-01	C	AETH	0.025	0.025	0.025	0.025	-0.005	5,500	2	0.025	0.035	5,500
2024-03-28	C	AETH	0.025	0.035	0.025	0.035	0.005	47,975	10	0.025	0.035	30,000			3,000			14,000			675
2024-03-27	C	AETH	0.035	0.035	0.03	0.03	-0.005	96,749	10	0.025	0.035	89,000									7,249
2024-03-26	C	AETH	0.04	0.04	0.03	0.035		206,200	21	0.03	0.035	192,338	12,000				1,000
2024-03-25	C	AETH	0.035	0.035	0.035	0.035		7,122	5	0.03	0.04	7,000
2024-03-22	C	AETH				0.035				0.035	0.04
2024-03-21	C	AETH	0.035	0.035	0.035	0.035	-0.005	73,579	10	0.035	0.04	72,577									1,000
2024-03-20	C	AETH	0.04	0.04	0.04	0.04	-0.005	53,339	17	0.035	0.04	51,452						1,000			186
2024-03-19	C	AETH	0.035	0.045	0.035	0.045	0.01	86,727	13	0.03	0.045	70,500			16,000						145
2024-03-18	C	AETH	0.035	0.035	0.035	0.035		4,000	2	0.03	0.045	1,000	3,000
2024-03-15	C	AETH	0.045	0.045	0.035	0.035	-0.005	42,825	8	0.03	0.045	10,200			16,000			16,000			600
2024-03-14	C	AETH	0.04	0.045	0.035	0.045	0.005	56,395	11	0.03	0.045	51,500			2,000			2,000			895
2024-03-13	C	AETH	0.045	0.045	0.035	0.04		100,620	12	0.03	0.04	66,000			3,000			30,000			650
2024-03-12	C	AETH	0.04	0.045	0.04	0.045	0.005	180,059	11	0.04	0.045	110,000			31,000			39,000			15
2024-03-11	C	AETH	0.04	0.04	0.035	0.04	-0.005	315,807	17	0.03	0.045	256,000			10,000			49,000			265
2024-03-08	C	AETH	0.045	0.045	0.04	0.04	-0.01	29,000	6	0.04	0.05	13,000			5,000		1,000	10,000
2024-03-07	C	AETH	0.055	0.06	0.045	0.05	-0.005	276,580	36	0.04	0.05	165,502			21,000			88,000			1,000
2024-03-06	C	AETH	0.055	0.055	0.05	0.055		137,772	14	0.045	0.06	77,000						56,000			4,772
2024-03-05	C	AETH	0.055	0.065	0.05	0.055		183,775	23	0.035	0.055	127,700			28,000			25,000			2,425
2024-03-04	C	AETH	0.05	0.065	0.04	0.065	0.015	462,714	57	0.04	0.06	314,825	9,000		3,000			132,000			2,750
2024-03-01	C	AETH	0.015	0.05	0.015	0.05	0.035	1,347,921	113	0.04	0.05	906,532	90,000		92,000		13,000	243,000			2,470
2024-02-29	C	AETH	0.02	0.02	0.02	0.02	0.005	20,651	3	0.015	0.02				20,000			651
2024-02-28	C	AETH	0.015	0.015	0.015	0.015		200,600	8	0.015	0.02	110,000						70,000						20,000
2024-02-27	C	AETH	0.025	0.025	0.015	0.015		53,420	15	0.015	0.02	11,500			11,000			30,000			920
2024-02-26	C	AETH	0.02	0.02	0.015	0.015	-0.005	100,750	4	0.015	0.025	100,000
2024-02-23	C	AETH	0.02	0.025	0.02	0.02		112,000	4	0.02	0.025	112,000
2024-02-22	C	AETH	0.02	0.02	0.02	0.02		20,645	3	0.015	0.02	20,000
2024-02-21	C	AETH	0.02	0.02	0.02	0.02		111,528	8	0.015	0.02	111,260									268
2024-02-20	C	AETH	0.02	0.02	0.02	0.02		1,250	2	0.015	0.02	1,250
2024-02-16	C	AETH	0.02	0.02	0.02	0.02		3,240	3	0.015	0.02	3,000									226
2024-02-15	C	AETH	0.015	0.02	0.015	0.02	0.005	14,500	4	0.015	0.02	14,000
2024-02-14	C	AETH	0.015	0.015	0.015	0.015	-0.005	1,600	2	0.015	0.02	1,000									600
2024-02-13	C	AETH						150	1	0.015	0.02
2024-02-12	C	AETH	0.02	0.02	0.02	0.02	-0.005	1,255	3	0.015	0.02	1,000									200
2024-02-09	C	AETH	0.02	0.025	0.02	0.025		21,392	5	0.02	0.025	20,000						992			400