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
2024-05-14	C	AIAI	0.305	0.305	0.30	0.30	-0.005	19,382	6	0.295	0.32	19,382
2024-05-13	C	AIAI				0.305				0.305	0.325
2024-05-10	C	AIAI	0.32	0.32	0.305	0.305	-0.02	135,662	28	0.30	0.325	122,318			7,000			6,000			344
2024-05-09	C	AIAI	0.325	0.325	0.325	0.325		22,000	4	0.32	0.325	22,000
2024-05-08	C	AIAI	0.325	0.325	0.325	0.325	-0.005	3,100	2	0.32	0.325	3,000
2024-05-07	C	AIAI	0.34	0.345	0.33	0.33	-0.01	92,500	24	0.325	0.33	58,500	1,500		2,500			10,000			20,000
2024-05-06	C	AIAI	0.32	0.345	0.32	0.34	0.02	59,310	19	0.34	0.345	42,200	2,000		3,000		500	3,500			8,000
2024-05-03	C	AIAI	0.325	0.33	0.32	0.33	0.025	33,000	6	0.32	0.33	29,500			3,500
2024-05-02	C	AIAI	0.305	0.305	0.305	0.305	0.005	17,250	3	0.30	0.33	2,000									15,000
2024-05-01	C	AIAI	0.30	0.30	0.30	0.30		1,111	3	0.30	0.33	1,071
2024-04-30	C	AIAI	0.305	0.305	0.30	0.30	-0.005	50,000	5	0.30	0.33	50,000
2024-04-29	C	AIAI	0.315	0.315	0.305	0.305	-0.01	5,500	3	0.305	0.315	5,500
2024-04-26	C	AIAI	0.315	0.325	0.30	0.315		77,000	11	0.315	0.33	68,500	500		500			7,500
2024-04-25	C	AIAI	0.305	0.315	0.305	0.31	0.005	15,474	13	0.315	0.33	1,400						500			13,574
2024-04-24	C	AIAI	0.315	0.315	0.305	0.305	0.005	15,062	7	0.305	0.315	10,000
2024-04-23	C	AIAI	0.31	0.315	0.30	0.30	-0.01	362,050	19	0.305	0.32	361,050	1,000
2024-04-22	C	AIAI	0.31	0.315	0.31	0.31		17,000	6	0.31	0.32	15,000			2,000
2024-04-19	C	AIAI						4	1	0.31	0.36
2024-04-18	C	AIAI	0.325	0.325	0.31	0.31	-0.0275	230,000	20	0.31	0.34	218,000									12,000
2024-04-17	C	AIAI	0.35	0.35	0.31	0.35		126,000	24	0.325	0.33	106,500			500		6,500	500			12,000
2024-04-16	C	AIAI	0.365	0.365	0.35	0.35	-0.02	26,000	6	0.35	0.355	25,000	500					500
2024-04-15	C	AIAI	0.36	0.37	0.355	0.37	0.03	109,599	17	0.365	0.38	27,999	42,000		2,000			4,500			23,000
2024-04-12	C	AIAI	0.325	0.34	0.31	0.34	0.04	82,300	17	0.34	0.37	78,800			1,000			1,000			1,500
2024-04-11	C	AIAI	0.30	0.30	0.30	0.30		3,409	4	0.30	0.315				2,000			1,000			409
2024-04-10	C	AIAI	0.325	0.325	0.30	0.30	-0.01	124,594	26	0.30	0.315	106,432	2,500		6,500		2,000	7,000			162
2024-04-09	C	AIAI	0.28	0.31	0.28	0.31	0.03	156,000	31	0.31	0.335	115,500			14,500			6,000
2024-04-08	C	AIAI	0.28	0.28	0.275	0.28	0.02	18,564	7	0.275	0.29	13,000	5,500
2024-04-05	C	AIAI						69	1	0.26	0.29
2024-04-04	C	AIAI	0.27	0.27	0.26	0.26		46,811	8	0.255	0.275	46,500
2024-04-03	C	AIAI	0.28	0.28	0.26	0.26	-0.02	26,362	5	0.26	0.29	26,000									172
2024-04-02	C	AIAI	0.28	0.28	0.28	0.28	-0.02	10,500	3	0.255	0.29	4,000			3,000			3,500
2024-04-01	C	AIAI	0.31	0.31	0.295	0.295	-0.005	50,020	9	0.29	0.30	39,000	1,000
2024-03-28	C	AIAI	0.25	0.30	0.245	0.30	0.045	214,280	54	0.30	0.33	203,400	6,500		1,000			2,500			880
2024-03-27	C	AIAI	0.27	0.27	0.25	0.255	-0.015	187,403	22	0.255	0.27	177,203	5,000		2,500			2,500			200
2024-03-26	C	AIAI	0.28	0.28	0.25	0.27	-0.01	389,981	67	0.265	0.27	342,400	31,000		11,000			4,000			1,081
2024-03-25	C	AIAI						157	2	0.28	0.30	62
2024-03-22	C	AIAI	0.28	0.28	0.27	0.28		122,504	13	0.28	0.30	118,000	2,000		1,000			1,500
2024-03-21	C	AIAI	0.29	0.29	0.28	0.28	-0.02	35,370	15	0.28	0.29	24,214	1,000		2,000			500			400			7,000
2024-03-20	C	AIAI	0.33	0.33	0.29	0.30	-0.035	178,860	26	0.29	0.30	172,500	500		2,500			3,000			360
2024-03-19	C	AIAI				0.335				0.325	0.34
2024-03-18	C	AIAI	0.335	0.335	0.335	0.335	0.005	10,309	18	0.325	0.34	3,500					6,500				254
2024-03-15	C	AIAI	0.33	0.33	0.33	0.33		1,608	3	0.325	0.335	608									1,000
2024-03-14	C	AIAI	0.325	0.335	0.325	0.335	0.005	31,659	8	0.33	0.335	11,500			2,000						18,100
2024-03-13	C	AIAI	0.34	0.34	0.33	0.33	-0.005	3,348	4	0.325	0.34	2,848			500
2024-03-12	C	AIAI	0.34	0.35	0.33	0.33	0.005	8,320	10	0.34	0.345	3,300			3,000						2,020
2024-03-11	C	AIAI	0.32	0.34	0.315	0.325	0.015	107,150	22	0.32	0.335	46,040			5,000		54,000				2,100
2024-03-08	C	AIAI	0.31	0.31	0.31			26,627	6	0.31	0.32	16,500									65
2024-03-07	C	AIAI	0.285	0.30	0.285	0.30	0.005	66,970	24	0.295	0.32	28,300	3,000		18,000		1,000	16,500
2024-03-06	C	AIAI	0.30	0.30	0.29	0.295	-0.005	47,600	17	0.295	0.32	41,600	2,000		4,000
2024-03-05	C	AIAI	0.30	0.30	0.30	0.30		14,560	7	0.29	0.30	5,000	1,500					8,000
2024-03-04	C	AIAI	0.31	0.31	0.295	0.30	-0.02	116,066	21	0.30	0.32	84,000	11,500		6,000			10,500			4,066
2024-03-01	C	AIAI	0.32	0.32	0.32	0.32	0.01	21,567	16	0.315	0.32	7,000	1,500		5,000			6,500			1,025
2024-02-29	C	AIAI	0.305	0.32	0.295	0.32	0.015	87,044	21	0.31	0.35	23,500	1,000		500		49,000	12,493			301
2024-02-28	C	AIAI	0.33	0.33	0.30	0.305	-0.025	68,074	31	0.30	0.33	67,030									1,044
2024-02-27	C	AIAI	0.34	0.34	0.30	0.33		341,755	39	0.32	0.35	84,250	244,000		6,000			7,500			5
2024-02-26	C	AIAI	0.34	0.34	0.33	0.33	-0.01	68,200	18	0.325	0.33	62,000	1,500		2,000			2,500			200
2024-02-23	C	AIAI	0.34	0.34	0.34	0.34	0.01	36,015	8	0.335	0.34	15,500			5,000			15,500			15
2024-02-22	C	AIAI	0.34	0.34	0.33	0.33	-0.02	19,190	8	0.325	0.34	19,000									190
2024-02-21	C	AIAI	0.375	0.375	0.345	0.35	-0.025	71,500	22	0.34	0.35	65,500	2,000		3,500			500
2024-02-20	C	AIAI	0.375	0.375	0.375	0.375	-0.005	1,001	2	0.375	0.38	1,000
2024-02-16	C	AIAI	0.38	0.38	0.38	0.38		8,000	1	0.375	0.38	8,000
2024-02-15	C	AIAI	0.375	0.38	0.375	0.38	0.005	7,000	3	0.375	0.38	7,000