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
2024-05-16	C	AIC						1	1	0.02	0.025
2024-05-15	C	AIC	0.025	0.025	0.025	0.025	0.005	40,150	5	0.015	0.025	40,000									8
2024-05-14	C	AIC	0.02	0.02	0.02	0.02		260,176	12	0.015	0.025	231,133	29,000
2024-05-13	C	AIC	0.02	0.02	0.02	0.02	-0.005	48,500	9	0.015	0.02	48,500
2024-05-10	C	AIC	0.025	0.025	0.025	0.025		63,450	4	0.02	0.025	63,000									450
2024-05-09	C	AIC	0.025	0.025	0.025	0.025		5,000	5	0.02	0.025	4,000
2024-05-08	C	AIC						171	2	0.02	0.025
2024-05-07	C	AIC	0.02	0.025	0.02	0.025	0.005	199,819	10	0.015	0.025	197,000						2,000			802
2024-05-06	C	AIC	0.02	0.02	0.02	0.02		67,800	7	0.015	0.025	67,000									800
2024-05-03	C	AIC						350	2	0.015	0.02
2024-05-02	C	AIC	0.025	0.025	0.025	0.025	0.005	10,143	4	0.015	0.025							10,000			142
2024-05-01	C	AIC	0.02	0.025	0.02	0.025	0.005	86,665	13	0.015	0.025	75,165			11,000						400
2024-04-30	C	AIC	0.02	0.025	0.02	0.025		201,685	15	0.02	0.025	112,000	25,000		22,000			42,000			51
2024-04-29	C	AIC	0.025	0.025	0.02	0.025	0.005	519,002	32	0.015	0.025	400,100	20,000		21,000		15,000	62,000			802
2024-04-26	C	AIC	0.025	0.025	0.02	0.02	-0.005	395,586	15	0.02	0.025	148,085	3,000		4,000			240,000			501
2024-04-25	C	AIC	0.025	0.025	0.025	0.025		120,500	5	0.02	0.025	120,200									300
2024-04-24	C	AIC						500	1	0.02	0.025	500
2024-04-23	C	AIC	0.02	0.025	0.02	0.025		336,937	18	0.02	0.025	335,759									778
2024-04-22	C	AIC	0.03	0.03	0.02	0.025	-0.005	2,281,181	85	0.02	0.025	1,533,595	341,000		56,000		2,000	347,000			1,586
2024-04-19	C	AIC	0.03	0.03	0.03	0.03		111,000	11	0.025	0.03	97,000						14,000
2024-04-18	C	AIC	0.03	0.035	0.03	0.035		398,905	28	0.03	0.035	368,000	10,000		6,000			13,000			715
2024-04-17	C	AIC	0.04	0.04	0.035	0.035	-0.005	53,500	5	0.03	0.04	53,000									500
2024-04-16	C	AIC				0.04				0.03	0.04
2024-04-15	C	AIC	0.03	0.04	0.03	0.035		14,135	8	0.03	0.04	9,035						1,000						3,000
2024-04-12	C	AIC	0.04	0.04	0.03	0.035	-0.005	102,200	10	0.03	0.04	82,000			10,000			10,000
2024-04-11	C	AIC	0.04	0.04	0.04	0.04		22,580	2	0.035	0.04	22,000									580
2024-04-10	C	AIC	0.035	0.04	0.035	0.04		31,518	5	0.03	0.04	31,000									518
2024-04-09	C	AIC						899	5	0.03	0.04	320
2024-04-08	C	AIC						888	5	0.03	0.04
2024-04-05	C	AIC	0.04	0.04	0.04	0.04		31,830	4	0.03	0.035	30,000						1,000
2024-04-04	C	AIC	0.035	0.04	0.035	0.035		123,549	18	0.035	0.04	27,001	2,000		32,000			60,000			2,548
2024-04-03	C	AIC	0.035	0.04	0.035	0.04	0.005	61,103	6	0.035	0.04	60,000			1,000						103
2024-04-02	C	AIC	0.035	0.04	0.035	0.04		135,368	14	0.035	0.04	120,280			5,000			10,000			50
2024-04-01	C	AIC	0.035	0.04	0.035	0.04	0.005	514,366	42	0.04	0.045	423,000	24,000		30,000		31,000	5,000			515
2024-03-28	C	AIC	0.035	0.035	0.035	0.035	0.005	75,504	6	0.03	0.035	70,000						5,000			500
2024-03-27	C	AIC	0.035	0.035	0.035	0.035	0.005	23,473	6	0.03	0.035		2,000					20,000			173
2024-03-26	C	AIC	0.035	0.04	0.03	0.04	0.005	62,510	7	0.03	0.04	52,500						10,000
2024-03-25	C	AIC	0.035	0.04	0.035	0.04	0.005	42,752	8	0.03	0.04	28,155	14,000
2024-03-22	C	AIC	0.035	0.035	0.035	0.035	0.005	2,901	9	0.03	0.035	1,880									320
2024-03-21	C	AIC	0.035	0.04	0.03	0.03	-0.015	434,934	25	0.035	0.04	375,670						43,000			264			16,000
2024-03-20	C	AIC	0.045	0.045	0.045	0.045		1,358	2	0.035	0.045	1,358
2024-03-19	C	AIC						211	2	0.035	0.045	211
2024-03-18	C	AIC	0.045	0.045	0.04	0.045	0.005	29,604	12	0.04	0.045	2,586						26,000			600
2024-03-15	C	AIC	0.04	0.045	0.04	0.04		282,130	21	0.04	0.045	249,000			10,000			13,000			527			9,000
2024-03-14	C	AIC	0.05	0.05	0.04	0.045		913,060	41	0.04	0.045	699,510	56,000		58,000			68,000			500			30,000
2024-03-13	C	AIC	0.045	0.045	0.045	0.045		52,236	9	0.045	0.05	51,591									645
2024-03-12	C	AIC	0.05	0.05	0.045	0.05	-0.005	89,275	9	0.045	0.05	51,000	8,000					30,000
2024-03-11	C	AIC	0.055	0.055	0.05	0.055		233,648	17	0.045	0.065	229,700						3,000			687
2024-03-08	C	AIC	0.065	0.065	0.05	0.055		373,949	29	0.05	0.06	325,000						47,000			1,879
2024-03-07	C	AIC	0.055	0.07	0.055	0.055	0.005	889,076	66	0.055	0.075	650,675	23,000		94,000		13,000	103,000			2,471
2024-03-06	C	AIC	0.035	0.065	0.035	0.05	0.01	731,452	28	0.05	0.055	642,000	12,000		14,000			62,000			868
2024-03-05	C	AIC	0.035	0.04	0.035	0.04		30,624	7	0.035	0.04				10,000			10,000						10,000
2024-03-04	C	AIC	0.035	0.04	0.03	0.04	0.01	617,572	37	0.035	0.04	551,500	3,000				1,000	58,000			3,758
2024-03-01	C	AIC	0.03	0.03	0.03	0.03		692,007	19	0.03	0.035	637,300	12,000					42,000			444
2024-02-29	C	AIC	0.03	0.035	0.025	0.03		490,354	38	0.025	0.03	150,681			45,000			282,571			1,502			10,000
2024-02-28	C	AIC	0.03	0.03	0.025	0.025		61,015	21	0.025	0.03	43,550			12,000			3,000			1,580
2024-02-27	C	AIC	0.03	0.035	0.025	0.025	-0.01	1,316,681	80	0.025	0.03	887,208	125,000		103,000		18,000	182,000			640
2024-02-26	C	AIC	0.04	0.04	0.03	0.03	-0.005	317,019	20	0.03	0.035	261,500	29,000		20,000			5,000
2024-02-23	C	AIC	0.045	0.05	0.03	0.035	-0.015	3,822,357	109	0.035	0.04	2,728,005	348,000		230,000		66,000	441,000			618			8,000
2024-02-22	C	AIC	0.05	0.05	0.05	0.05	0.005	596,701	25	0.045	0.05	580,001	16,000								700
2024-02-21	C	AIC	0.05	0.05	0.045	0.045		526,376	28	0.045	0.05	381,000	5,000		58,000			82,000			300
2024-02-20	C	AIC	0.045	0.05	0.045	0.05	0.005	340,355	25	0.045	0.05	306,200			1,000		8,000	22,000			1,810