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	BIGG	0.155	0.16	0.155	0.16		122,943	65	0.15	0.16	37,903	19,000		30,000		8,000	27,000			670
2024-05-06	C	BIGG	0.165	0.17	0.155	0.165	0.01	660,730	248	0.155	0.165	138,874	137,000		202,500		1,000	71,666			2,972
2024-05-03	C	BIGG	0.155	0.16	0.15	0.16	0.005	384,698	93	0.15	0.16	122,135	38,000		51,500		78,500	9,500			5,336
2024-05-02	C	BIGG	0.15	0.155	0.145	0.155	0.005	589,974	414	0.145	0.155	275,006	136,000		105,500		5,000	64,500			2,420
2024-05-01	C	BIGG	0.155	0.16	0.15	0.15		689,071	259	0.15	0.16	345,209	216,500		48,500		19,000	56,000			1,775
2024-04-30	C	BIGG	0.155	0.16	0.15	0.15	-0.005	483,649	364	0.15	0.155	233,808	142,500		12,500		2,500	84,500			5,079
2024-04-29	C	BIGG	0.16	0.16	0.155	0.16		561,075	332	0.155	0.16	236,036	138,000		38,000		96,000	51,000			1,144
2024-04-26	C	BIGG	0.155	0.16	0.155	0.16		495,166	119	0.155	0.16	274,405	74,000		61,000		12,500	69,500			3,307
2024-04-25	C	BIGG	0.16	0.16	0.155	0.16	-0.005	743,034	168	0.155	0.16	250,721	114,000		50,500		9,000	75,500			3,655
2024-04-24	C	BIGG	0.165	0.17	0.16	0.16	-0.005	644,417	97	0.16	0.165	300,255	59,500		13,000		3,500	2,000			1,658
2024-04-23	C	BIGG	0.16	0.17	0.16	0.16		360,990	114	0.16	0.165	204,904	21,500		80,000			17,000			21,463
2024-04-22	C	BIGG	0.16	0.165	0.16	0.165		636,178	175	0.16	0.165	277,767	74,500		227,000		2,500	43,500			3,938
2024-04-19	C	BIGG	0.165	0.165	0.155	0.16	-0.005	1,408,369	237	0.16	0.165	520,432	123,000		110,500		104,500	99,000			89,825
2024-04-18	C	BIGG	0.165	0.17	0.16	0.16	-0.005	802,341	645	0.16	0.165	196,541	51,500		2,500		42,500	29,150			300,861
2024-04-17	C	BIGG	0.175	0.18	0.16	0.165	-0.015	1,248,349	320	0.165	0.17	660,273	312,000		54,000		55,500	158,609			4,636
2024-04-16	C	BIGG	0.18	0.185	0.17	0.18		902,697	249	0.17	0.18	506,358	200,000		146,500		7,000	37,000			2,894
2024-04-15	C	BIGG	0.185	0.185	0.18	0.18		426,020	125	0.18	0.185	272,775	114,500					29,000			3,050
2024-04-12	C	BIGG	0.18	0.19	0.18	0.18	-0.005	581,872	190	0.18	0.19	177,195	111,500		74,500		64,000	70,500			29,650			10,000
2024-04-11	C	BIGG	0.19	0.19	0.18	0.18	-0.005	842,654	127	0.18	0.19	187,290	76,000		18,500			53,500			8,864
2024-04-10	C	BIGG	0.19	0.19	0.185	0.185	-0.005	363,929	96	0.185	0.195	165,892	52,500		21,000		3,500	12,040			49,633
2024-04-09	C	BIGG	0.195	0.195	0.185	0.19	0.005	705,681	142	0.185	0.19	314,334	58,500		33,500		12,000	17,000			41,275
2024-04-08	C	BIGG	0.19	0.19	0.18	0.19	0.005	795,775	173	0.185	0.19	279,578	38,000		88,000		127,000	56,500			18,309
2024-04-05	C	BIGG	0.19	0.19	0.18	0.19	0.005	1,260,021	206	0.18	0.19	249,963	87,000		44,500		34,000	22,860			384,192
2024-04-04	C	BIGG	0.19	0.195	0.18	0.19	0.005	1,510,290	295	0.18	0.19	741,889	216,000		86,000		6,000	131,000			94,299
2024-04-03	C	BIGG	0.19	0.19	0.18	0.19	0.005	1,201,668	250	0.185	0.19	628,854	169,500		200,500		47,500	68,500			28,047
2024-04-02	C	BIGG	0.185	0.19	0.18	0.185		1,996,554	415	0.18	0.185	900,254	184,000		310,000		22,000	236,500			175,135
2024-04-01	C	BIGG	0.19	0.21	0.18	0.19	0.005	2,263,595	379	0.18	0.19	450,788	224,000		310,000		50,500	180,500			183,047			25,000
2024-03-28	C	BIGG	0.195	0.195	0.18	0.185	0.005	1,158,080	265	0.18	0.185	262,741	245,000		164,500		94,500	67,125			210,961
2024-03-27	C	BIGG	0.18	0.19	0.18	0.18	-0.005	2,064,551	211	0.18	0.19	870,843	167,000		49,000		3,000	71,000			703,596
2024-03-26	C	BIGG	0.195	0.195	0.18	0.185	-0.005	1,830,226	347	0.18	0.19	705,464	305,000		134,000		97,000	275,000			13,842			10,500
2024-03-25	C	BIGG	0.20	0.20	0.185	0.185	-0.005	1,000,329	257	0.185	0.195	367,993	185,500		92,500		42,500	134,596			63,827			2,000
2024-03-22	C	BIGG	0.19	0.195	0.185	0.185	-0.005	712,803	147	0.185	0.195	281,178	46,000		40,500		61,000	185,040			16,218			29,000
2024-03-21	C	BIGG	0.20	0.21	0.19	0.19	-0.005	1,336,106	278	0.19	0.20	325,635	205,500		118,500		38,969	188,876			45,825			5,000
2024-03-20	C	BIGG	0.185	0.195	0.185	0.19		1,504,443	362	0.19	0.20	563,264	312,500		238,000		4,000	54,966			112,583
2024-03-19	C	BIGG	0.19	0.195	0.185	0.19	-0.005	1,163,161	264	0.185	0.19	435,202	271,000		94,000		44,500	119,500			4,224			7,500
2024-03-18	C	BIGG	0.195	0.20	0.19	0.195		1,219,870	400	0.19	0.195	649,631	139,000		150,000		6,500	168,500			64,230			18,000
2024-03-15	C	BIGG	0.20	0.205	0.19	0.195	-0.01	1,595,059	436	0.19	0.195	670,586	248,000		151,000		170,500	239,500			85,117			10,000
2024-03-14	C	BIGG	0.215	0.215	0.20	0.205	-0.005	1,498,474	342	0.20	0.205	502,167	352,000		110,000		187,500	45,000			39,763			5,000
2024-03-13	C	BIGG		0.235	0.205	0.21		2,411,860	579	0.205	0.225	1,042,040	393,500		211,000		39,500	137,500			232,882			9,000
2024-03-12	C	BIGG	0.215	0.215	0.205	0.21		1,607,008	400	0.205	0.21	800,994	244,500		202,000		43,500	100,000			120,604			6,000
2024-03-11	C	BIGG	0.225	0.225	0.205	0.21	-0.01	2,944,867	609	0.21	0.215	960,954	350,500		148,000		298,000	373,702			175,400			8,500
2024-03-08	C	BIGG	0.25	0.25	0.22	0.22	-0.03	5,816,002	1,113	0.22	0.225	2,353,784	528,500		337,500		157,720	203,000			351,693			24,500
2024-03-07	C	BIGG	0.26	0.27	0.25	0.255	-0.005	1,166,149	317	0.25	0.265	679,411	150,500		89,000		76,200	113,500			21,937			2,500
2024-03-06	C	BIGG	0.275	0.28	0.26	0.27		1,234,285	343	0.26	0.27	493,071	325,500		108,500		132,000	166,000			4,483			3,500
2024-03-05	C	BIGG	0.25	0.275	0.24	0.27	-0.03	3,771,307	902	0.265	0.27	2,342,008	367,000		385,000		184,500	349,500			17,713			58,000
2024-03-04	C	BIGG	0.32	0.33	0.295	0.30	-0.01	1,306,501	498	0.30	0.31	677,793	216,000		143,000		57,000	191,759			8,789			9,000
2024-03-01	C	BIGG	0.31	0.31	0.29	0.305	-0.005	995,465	323	0.30	0.31	553,126	157,500		144,000		36,000	82,000			3,625			18,000
2024-02-29	C	BIGG	0.33	0.335	0.30	0.31	-0.005	945,872	332	0.305	0.31	549,912	210,000		94,500		27,500	53,000			4,944			3,500
2024-02-28	C	BIGG	0.34	0.345	0.305	0.305	-0.01	2,272,933	817	0.305	0.32	1,110,778	387,500		268,500		158,500	327,500			15,562			13,500
2024-02-27	C	BIGG	0.345	0.355	0.31	0.315	-0.015	2,238,573	626	0.31	0.32	1,374,075	232,500		219,000		111,500	266,000			7,253			13,000
2024-02-26	C	BIGG	0.295	0.33	0.28	0.33	0.04	3,353,997	1,004	0.32	0.33	1,541,467	669,500		390,500		115,500	625,484			8,523			17,000
2024-02-23	C	BIGG	0.29	0.30	0.28	0.285	-0.005	1,008,496	335	0.28	0.29	440,758	278,500		68,500		91,000	125,500			2,962			1,000
2024-02-22	C	BIGG	0.30	0.305	0.285	0.285	-0.005	632,761	262	0.285	0.295	306,755	145,500		99,000		6,500	46,000			27,758			9,500
2024-02-21	C	BIGG	0.31	0.31	0.285	0.29	-0.035	1,765,215	498	0.29	0.295	853,833	442,000		93,500		160,000	129,500			71,188			5,500
2024-02-20	C	BIGG	0.32	0.325	0.30	0.325	0.01	1,022,682	560	0.315	0.325	488,107	223,500		125,500		30,000	128,500			11,956			12,500
2024-02-16	C	BIGG	0.335	0.34	0.305	0.315	-0.005	1,689,087	595	0.315	0.325	1,001,031	279,000		84,000		108,000	198,500			4,238			2,000
2024-02-15	C	BIGG	0.365	0.365	0.315	0.32	-0.03	1,866,147	768	0.32	0.33	1,058,330	357,500		89,500		149,000	196,000			7,956			4,000
2024-02-14	C	BIGG	0.355	0.37	0.34	0.355	0.05	3,568,685	1,011	0.35	0.355	1,948,185	654,000		174,000		275,500	361,500			150,344
2024-02-13	C	BIGG	0.30	0.32	0.29	0.315	-0.03	1,926,047	529	0.305	0.32	927,261	302,000		209,500		104,500	231,000			138,116
2024-02-12	C	BIGG	0.275	0.36	0.275	0.345	0.075	4,165,790	1,161	0.33	0.345	2,301,128	589,500		425,500		156,500	672,000			14,940
2024-02-09	C	BIGG	0.275	0.285	0.265	0.275	0.01	1,249,554	327	0.265	0.275	661,295	266,000		112,000		59,500	142,000			5,323
2024-02-08	C	BIGG	0.26	0.27	0.245	0.27	0.02	583,612	186	0.265	0.27	453,176	49,500		25,000		2,500	48,500			1,848		500