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	V-TSX-V	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
2024-05-17	V	BITK	0.28	0.295	0.28	0.285	0.005	73,968	22	0.24	0.30	30,618	3,000	15,000	8,000			17,000			325
2024-05-16	V	BITK	0.28	0.28	0.28	0.28	-0.02	5,200	17	0.26	0.30	3,250									1,252
2024-05-15	V	BITK	0.28	0.31	0.28	0.30	0.025	28,415	23	0.28	0.30	5,350	1,000	6,500	13,500	400		500			466
2024-05-14	V	BITK	0.28	0.295	0.275	0.295	0.02	33,845	17	0.27	0.32	18,000	250	9,500	4,500			320			825
2024-05-13	V	BITK	0.27	0.315	0.27	0.275	0.01	162,708	73	0.275	0.32	29,110	14,500	16,000	32,000	493		59,000			10,125
2024-05-10	V	BITK	0.265	0.29	0.26	0.265	-0.01	61,764	38	0.26	0.32	9,500	500	3,500	41,500			500			5,625
2024-05-09	V	BITK	0.28	0.29	0.275	0.275	0.005	42,835	31	0.27	0.33	30,500		6,000	1,000	1	4,000	500			484
2024-05-08	V	BITK	0.30	0.30	0.27	0.27	-0.04	147,553	92	0.27	0.315	96,293	8,500	1,500	11,000			26,500			2,858
2024-05-07	V	BITK	0.355	0.37	0.31	0.315	-0.045	438,850	155	0.30	0.33	170,705	18,000	36,000	73,500	725	2,000	122,500			14,597
2024-05-06	V	BITK	0.365	0.37	0.33	0.33	-0.03	49,141	38	0.32	0.365	26,655	4,000		5,000			6,500			6,567
2024-05-03	V	BITK	0.365	0.405	0.35	0.36	0.01	582,167	228	0.36	0.38	339,563	20,000	20,000	102,000	1	2,500	90,000			6,663
2024-05-02	V	BITK	0.32	0.355	0.32	0.35	0.035	15,013	21	0.335	0.36	10,505		2,500				1,000			803
2024-05-01	V	BITK	0.315	0.32	0.30	0.315	-0.005	189,328	72	0.31	0.32	120,301	7,300	6,500	17,500			30,500			4,832
2024-04-30	V	BITK	0.35	0.36	0.32	0.32	-0.04	129,555	91	0.32	0.34	68,400	4,442	7,521	11,000	20	7,000	17,500			13,099
2024-04-29	V	BITK	0.37	0.41	0.35	0.36	-0.01	202,223	123	0.335	0.39	122,322	15,000	9,000	30,000	500	738	22,000			537
2024-04-26	V	BITK	0.345	0.39	0.34	0.39	0.045	141,073	53	0.35	0.41	116,519	6,468	1,500	9,500	500		4,927			1,024
2024-04-25	V	BITK	0.37	0.37	0.345	0.355	-0.025	89,776	42	0.34	0.365	41,467	3,500	16,500	11,000		2,500	12,500			606
2024-04-24	V	BITK	0.415	0.425	0.37	0.38	-0.015	85,118	43	0.37	0.38	36,530	9,500	7,500	9,000		1,000	20,500			267
2024-04-23	V	BITK	0.435	0.44	0.395	0.395	-0.035	127,702	97	0.395	0.41	36,072	9,500	7,000	35,500	165	500	19,000			19,865
2024-04-22	V	BITK	0.46	0.48	0.42	0.43	-0.02	303,667	186	0.41	0.44	106,582	11,511	30,000	32,000	1,034	7,000	59,724			52,857
2024-04-19	V	BITK	0.45	0.46	0.415	0.46	0.045	165,378	84	0.42	0.46	96,700	7,500	8,000	21,500	1,231	2,500	11,500			15,787
2024-04-18	V	BITK	0.395	0.42	0.39	0.42	0.02	25,413	28	0.39	0.43	9,939	1,500	2,000	5,000		500	3,500			2,968
2024-04-17	V	BITK	0.38	0.40	0.38	0.40		55,539	22	0.385	0.43	14,155	2,000		15,000	320		23,500			509
2024-04-16	V	BITK	0.395	0.415	0.39	0.39		95,359	85	0.39	0.415	23,501		3,500	33,500	400		21,800			12,636
2024-04-15	V	BITK	0.40	0.405	0.39	0.39	-0.005	68,978	48	0.38	0.435	63,112	500	3,500		500		1,000			253
2024-04-12	V	BITK	0.415	0.415	0.37	0.395	0.005	307,734	138	0.37	0.41	238,640	500	10,500	23,500	125		9,500			24,358
2024-04-11	V	BITK	0.455	0.455	0.38	0.39	-0.08	671,329	260	0.385	0.47	419,025	62,500	11,500	46,500	600	13,000	105,000			12,067			1,000
2024-04-10	V	BITK	0.435	0.53	0.41	0.47	0.04	257,181	169	0.47	0.53	170,980	11,000	13,000	24,500	4,313		27,500			5,632
2024-04-09	V	BITK	0.50	0.50	0.43	0.43	-0.07	447,947	140	0.43	0.44	324,662	33,044		25,500	1,500	500	57,000			5,579
2024-04-08	V	BITK	0.43	0.52	0.43	0.50	0.13	846,279	560	0.50	0.51	430,638	121,000	79,000	76,500	3,600	8,000	99,500			22,992
2024-04-05	V	BITK	0.35	0.37	0.345	0.37	-0.005	25,248	34	0.345	0.37	13,256	1,500		4,000	45		6,000			173
2024-04-04	V	BITK	0.33	0.38	0.33	0.38	0.045	28,798	30	0.34	0.38	22,040	500	2,200	500		2,500				1,053
2024-04-03	V	BITK	0.35	0.35	0.33	0.34		15,865	34	0.33	0.375	5,830	2,000		1,500	290		4,500			571
2024-04-02	V	BITK	0.345	0.385	0.325	0.36	0.03	160,612	102	0.33	0.38	109,526	9,500	7,500	6,500	1,500	500	23,500			1,146
2024-04-01	V	BITK	0.29	0.33	0.29	0.315	0.02	51,519	40	0.26	0.35	17,624	2,000		16,500			13,500			1,399
2024-03-28	V	BITK	0.305	0.31	0.28	0.305	0.015	94,945	46	0.26	0.32	30,699	4,500	4,000	32,000		500	17,293			5,813
2024-03-27	V	BITK	0.29	0.29	0.28	0.29	0.005	16,085	25	0.28	0.32	8,160		1,500			1,500	2,000			1,623
2024-03-26	V	BITK	0.29	0.31	0.285	0.285	-0.025	45,560	43	0.285	0.32	26,711	3,500		500	250	500	13,000			749
2024-03-25	V	BITK	0.33	0.33	0.285	0.33		206,366	105	0.315	0.36	150,653	25,500	4,500	2,500	700	2,500	11,500			6,951
2024-03-22	V	BITK	0.34	0.35	0.33	0.33	-0.02	24,284	20	0.33	0.35	11,526		1,000	2,500	1		9,000			162
2024-03-21	V	BITK	0.34	0.35	0.33	0.35	-0.015	83,787	52	0.35	0.37	39,305	7,500	17,000	11,000	7		6,500			1,769
2024-03-20	V	BITK	0.34	0.365	0.34	0.35	0.01	53,479	31	0.335	0.37	12,500	12,000	4,500	5,000		1,000	5,297			12,920
2024-03-19	V	BITK	0.365	0.365	0.34	0.34	-0.03	45,617	58	0.335	0.37	32,334			2,000	400	500	7,000			2,192
2024-03-18	V	BITK	0.395	0.395	0.36	0.37	-0.025	50,581	39	0.345	0.41	12,462	2,000	8,500	1,500	500		500			25,042
2024-03-15	V	BITK	0.42	0.42	0.36	0.395	-0.015	118,432	62	0.38	0.415	54,340	6,000	9,000	12,000	600	1,000	22,475			12,275
2024-03-14	V	BITK	0.39	0.42	0.375	0.41	0.025	246,667	123	0.39	0.42	127,193	500	2,000	42,000	1,400	4,000	59,000			9,716
2024-03-13	V	BITK	0.405	0.405	0.36	0.375	-0.025	59,819	52	0.36	0.39	12,105	500	3,000	27,500	15		13,500			2,847
2024-03-12	V	BITK	0.40	0.41	0.36	0.38	-0.02	157,913	93	0.36	0.415	48,717	1,500		20,000	1,000		53,500			31,805
2024-03-11	V	BITK	0.40	0.42	0.34	0.40	-0.02	219,414	187	0.36	0.40	77,334	4,000	13,000	47,500	2,650		51,500			20,556
2024-03-08	V	BITK	0.415	0.435	0.39	0.42	-0.015	138,734	109	0.38	0.435	78,624	3,000	3,000	9,500	845	5,000	29,000			8,810
2024-03-07	V	BITK	0.445	0.48	0.41	0.41	-0.02	140,605	144	0.41	0.445	12,035	6,000	8,500	33,500	550		40,500			36,560
2024-03-06	V	BITK	0.40	0.51	0.40	0.43	0.04	203,280	181	0.43	0.49	87,474	650	3,000	21,500	1,500	4,500	36,000			47,180
2024-03-05	V	BITK	0.46	0.465	0.39	0.39	-0.04	109,963	119	0.39	0.43	24,126	5,084	3,500	22,500	500	500	29,500			22,420
2024-03-04	V	BITK	0.455	0.48	0.42	0.44	0.055	164,078	129	0.42	0.47	47,530	8,500	7,500	30,500	1,782	6,500	46,000			15,067
2024-03-01	V	BITK	0.385	0.445	0.385	0.385	-0.015	156,753	128	0.385	0.415	37,616	2,691	48,000	14,000	1,500	1,000	35,500			15,104
2024-02-29	V	BITK	0.49	0.49	0.39	0.395	-0.075	205,912	175	0.38	0.45	70,888	7,000	17,500	8,000	2,600	1,000	42,500			55,046
2024-02-28	V	BITK	0.53	0.54	0.47	0.47	0.025	479,848	310	0.45	0.47	241,242	32,599	45,500	47,500	3,838	7,000	90,776			7,987
2024-02-27	V	BITK	0.445	0.53	0.43	0.445	0.065	720,405	625	0.445	0.48	393,804	45,980	36,000	73,500	14,545	16,500	113,746			14,818
2024-02-26	V	BITK	0.30	0.39	0.30	0.38	0.08	177,528	131	0.365	0.38	116,198	2,000	5,000	3,500	4,494	15,500	22,770			5,103
2024-02-23	V	BITK	0.255	0.30	0.25	0.30	0.045	82,782	57	0.275	0.30	51,142	4,500	4,500	3,500	2,500	500	12,725			1,835
2024-02-22	V	BITK	0.345	0.345	0.255	0.255	-0.07	113,079	91	0.25	0.34	68,907	5,000		2,000	2,152	9,500	20,500			2,412
2024-02-21	V	BITK	0.345	0.40	0.27	0.325	-0.045	369,175	201	0.325	0.38	259,247	6,500	12,000	16,000	9,485	2,500	40,000			20,040
2024-02-20	V	BITK	0.40	0.42	0.355	0.37	-0.03	222,257	116	0.355	0.37	144,902	5,500	2,500	11,500	3,500	1,500	40,500			10,820