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
2024-04-26	C	APP	0.015	0.015	0.015	0.015		34,000	4	0.015	0.02	33,500									500
2024-04-25	C	APP	0.015	0.02	0.015	0.015	-0.005	168,450	8	0.015	0.02	7,550			30,000			130,000
2024-04-24	C	APP	0.015	0.02	0.015	0.02	0.005	280,115	21	0.015	0.02	162,615	107,000				9,000	1,000			500
2024-04-23	C	APP	0.015	0.015	0.015	0.015	-0.005	193,599	9	0.015	0.02	150,599	43,000
2024-04-22	C	APP	0.02	0.02	0.015	0.02	0.005	483,328	24	0.015	0.02	380,001	60,000		16,000		4,000	23,000			327
2024-04-19	C	APP	0.015	0.02	0.015	0.015		906,200	33	0.015	0.02	869,000	10,000					26,000			500
2024-04-18	C	APP	0.01	0.015	0.01	0.015		354,294	9	0.01	0.015	269,000			15,000			68,000						2,000
2024-04-17	C	APP	0.015	0.015	0.01	0.015		1,365,400	41	0.01	0.015	902,000	155,000		64,000			173,000			71,400
2024-04-16	C	APP	0.015	0.015	0.01	0.015	0.005	758,599	31	0.01	0.015	426,000	154,000		60,000			118,000			599
2024-04-15	C	APP	0.01	0.015	0.01	0.01	-0.005	160,294	8	0.01	0.015	153,000	7,000								294
2024-04-12	C	APP	0.015	0.015	0.01	0.015		259,800	6	0.01	0.015	192,800	67,000
2024-04-11	C	APP	0.015	0.015	0.01	0.01	-0.005	4,313	3	0.01	0.015							4,000
2024-04-10	C	APP						835	5	0.01	0.015	235
2024-04-09	C	APP	0.015	0.015	0.01	0.01		13,433	4	0.01	0.015	3,433						10,000
2024-04-08	C	APP	0.01	0.01	0.01	0.01	-0.005	6,655	5	0.01	0.015	6,200									1
2024-04-05	C	APP	0.01	0.015	0.01	0.015	0.005	652,481	17	0.01	0.015	639,000	9,000					2,500			400
2024-04-04	C	APP	0.01	0.01	0.01	0.01		45,830	9	0.005	0.01	45,830
2024-04-03	C	APP	0.01	0.01	0.01	0.01		189,000	6	0.005	0.01	182,200					6,000				700
2024-04-02	C	APP	0.01	0.01	0.01	0.01		110,000	3	0.01	0.015	110,000
2024-04-01	C	APP	0.005	0.01	0.005	0.01	-0.005	348,495	20	0.005	0.015	288,225	12,000					48,000			270
2024-03-28	C	APP	0.015	0.015	0.005	0.015	0.005	85,553	11	0.005	0.015	65,833	18,000					1,000
2024-03-27	C	APP	0.01	0.015	0.005	0.015	0.005	171,947	13	0.01	0.015	144,000	20,000		2,000			5,000			947
2024-03-26	C	APP	0.01	0.015	0.01	0.01		724,914	16	0.01	0.015	635,800						88,000			1,114
2024-03-25	C	APP	0.01	0.01	0.01	0.01		350,002	8	0.01	0.015	349,000						1,000			1
2024-03-22	C	APP	0.01	0.01	0.01	0.01		630,106	15	0.005	0.015	624,006	2,000					3,000
2024-03-21	C	APP	0.01	0.015	0.005	0.01		1,035,002	36	0.01	0.015	846,000	177,000					12,000			2
2024-03-20	C	APP	0.01	0.01	0.01	0.01		1,309,050	23	0.01	0.015	1,292,000						17,000
2024-03-19	C	APP	0.01	0.01	0.01	0.01	-0.005	602,345	21	0.01	0.015	1,000	449,000					42,000						110,000
2024-03-18	C	APP	0.015	0.015	0.015	0.015	0.005	5,000	1	0.01	0.015	5,000
2024-03-15	C	APP	0.015	0.015	0.01	0.01	-0.005	140,501	8	0.01	0.015	140,500
2024-03-14	C	APP	0.015	0.015	0.01	0.01	-0.005	165,701	9	0.01	0.015	163,000	2,000								700
2024-03-13	C	APP	0.01	0.015	0.01	0.015		50,709	7	0.01	0.015	39,709						11,000
2024-03-12	C	APP	0.015	0.015	0.01	0.015	0.005	227,150	10	0.01	0.015	30,000	150,000					2,000			45,050
2024-03-11	C	APP	0.015	0.015	0.01	0.01	-0.005	55,000	12	0.01	0.02	51,000			3,000		1,000
2024-03-08	C	APP	0.015	0.02	0.015	0.015		353,131	15	0.015	0.02	118,000	165,000					70,000
2024-03-07	C	APP	0.015	0.015	0.015	0.015		313,575	8	0.015	0.02	168,000	30,000					115,000
2024-03-06	C	APP	0.02	0.02	0.015	0.015		60,066	6	0.015	0.02	420	40,000											19,000
2024-03-05	C	APP	0.02	0.02	0.015	0.015	-0.005	83,553	5	0.015	0.02	40,553	43,000
2024-03-04	C	APP	0.015	0.02	0.015	0.02	0.005	1,078,871	42	0.015	0.02	863,568	61,000		59,000			95,000
2024-03-01	C	APP	0.015	0.015	0.015	0.015	-0.005	97,500	6	0.01	0.015	97,000									500
2024-02-29	C	APP	0.015	0.02	0.015	0.02	0.005	200,394	14	0.01	0.02	189,800			10,000						594
2024-02-28	C	APP	0.01	0.015	0.01	0.015		916,721	30	0.01	0.02	796,500	111,000				8,000				600
2024-02-27	C	APP	0.015	0.02	0.015	0.015		828,001	26	0.01	0.02	754,000	59,000		3,000			2,000						10,000
2024-02-26	C	APP	0.02	0.02	0.02	0.02	0.005	1,000	1	0.015	0.02							1,000
2024-02-23	C	APP	0.015	0.02	0.015	0.02		167,705	11	0.015	0.02	104,055						63,000
2024-02-22	C	APP	0.02	0.02	0.015	0.015	-0.005	27,900	7	0.015	0.02	25,000						2,000
2024-02-21	C	APP	0.02	0.02	0.02	0.02		85,000	3	0.02	0.025	32,000	53,000
2024-02-20	C	APP	0.02	0.02	0.015	0.02		474,037	21	0.015	0.02	424,750	47,000					1,000			1,136
2024-02-16	C	APP	0.015	0.025	0.015	0.02	0.005	2,289,928	55	0.015	0.02	2,113,330	72,000		20,000		13,000	71,000			398
2024-02-15	C	APP	0.02	0.02	0.015	0.015		49,595	11	0.015	0.02	14,166	17,000					18,000			354
2024-02-14	C	APP	0.015	0.02	0.015	0.015	-0.005	28,784	8	0.015	0.02	13,584						15,000			200
2024-02-13	C	APP	0.02	0.02	0.015	0.015	-0.005	32,751	3	0.015	0.02	15,000									751			17,000
2024-02-12	C	APP	0.02	0.02	0.02	0.02	-0.005	43,673	8	0.015	0.02	10,000			16,000			17,000			500
2024-02-09	C	APP	0.02	0.025	0.02	0.025	0.005	8,941	6	0.015	0.025	7,941					1,000
2024-02-08	C	APP	0.015	0.02	0.015	0.02		151,000	4	0.02	0.025	151,000
2024-02-07	C	APP	0.02	0.02	0.02	0.02	0.005	290,808	13	0.015	0.025	275,550	1,000					13,000			458
2024-02-06	C	APP	0.02	0.02	0.015	0.015	-0.005	25,000	4	0.015	0.02	22,000						3,000
2024-02-05	C	APP	0.02	0.02	0.02	0.02		92,000	4	0.015	0.025	92,000
2024-02-02	C	APP	0.02	0.025	0.02	0.02		290,515	8	0.02	0.025	193,000						97,000			515
2024-02-01	C	APP	0.025	0.025	0.025	0.025	0.005	3,150	3	0.02	0.025							3,000
2024-01-31	C	APP	0.02	0.02	0.02	0.02	-0.005	719,315	15	0.015	0.025	700,220						19,000
2024-01-30	C	APP	0.02	0.025	0.02	0.025	0.005	83,075	7	0.02	0.025	58,075	25,000
2024-01-29	C	APP	0.02	0.02	0.02	0.02		147,768	11	0.015	0.025	119,768	3,000					25,000