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	BLOX	0.165	0.19	0.165	0.17		165,769	73	0.175	0.195	109,051	31,000								24,644
2024-04-25	C	BLOX	0.175	0.175	0.17	0.17	-0.005	54,482	47	0.17	0.185	50,544	500		1,000			500			1,032
2024-04-24	C	BLOX	0.18	0.195	0.175	0.175	-0.015	165,499	102	0.17	0.195	75,812	30,000		34,500		500	21,500			1,676
2024-04-23	C	BLOX	0.19	0.21	0.18	0.19	0.01	209,464	111	0.185	0.215	103,160	13,000		34,500		4,500	52,146			1,858
2024-04-22	C	BLOX	0.165	0.18	0.16	0.18	0.01	229,689	83	0.17	0.18	119,502	22,500		22,500		2,500	59,500			1,762
2024-04-19	C	BLOX	0.17	0.19	0.165	0.17	-0.005	179,039	109	0.16	0.175	80,596	12,500		18,000		28,000	34,500			4,161
2024-04-18	C	BLOX	0.165	0.19	0.15	0.18	0.02	316,544	139	0.17	0.18	210,974	9,500		46,500		5,000	39,500			4,111
2024-04-17	C	BLOX	0.17	0.17	0.155	0.16	-0.005	319,411	150	0.155	0.17	142,405	113,000		16,000			42,500			3,433
2024-04-16	C	BLOX	0.19	0.19	0.165	0.165	-0.005	165,575	97	0.16	0.18	97,350	7,000		16,000		500	41,000			3,025
2024-04-15	C	BLOX	0.185	0.19	0.17	0.18	-0.015	359,798	160	0.17	0.185	213,782	9,500		20,500		3,000	107,000			4,639
2024-04-12	C	BLOX	0.20	0.22	0.195	0.195	-0.01	305,696	126	0.19	0.20	163,235	44,500		20,500		9,385	65,500			2,086
2024-04-11	C	BLOX	0.21	0.215	0.20	0.205		115,832	91	0.20	0.215	80,288	17,000				4,500	9,000			4,185
2024-04-10	C	BLOX	0.215	0.215	0.205	0.205		115,136	71	0.205	0.215	84,501			14,500			13,000			2,315
2024-04-09	C	BLOX	0.23	0.23	0.20	0.215	-0.02	194,241	125	0.205	0.23	112,593	14,000		28,000		1,500	34,500			1,773
2024-04-08	C	BLOX	0.225	0.235	0.215	0.235	0.01	149,813	132	0.22	0.235	75,485	29,000		8,000		3,500	28,000			4,190
2024-04-05	C	BLOX	0.22	0.23	0.21	0.215	-0.005	82,416	89	0.215	0.225	51,004	1,000		4,000		500	19,000			5,151
2024-04-04	C	BLOX	0.22	0.235	0.21	0.21	-0.01	142,223	124	0.21	0.22	92,095	18,500		11,000		11,000	6,000			3,127
2024-04-03	C	BLOX	0.19	0.235	0.19	0.22	0.035	695,020	278	0.21	0.22	306,775	130,500		135,500		5,000	106,000			7,772
2024-04-02	C	BLOX	0.215	0.22	0.185	0.185	-0.035	973,436	293	0.185	0.205	601,440	152,500		27,000		28,000	156,400			5,873
2024-04-01	C	BLOX	0.26	0.26	0.215	0.22	-0.025	258,086	144	0.22	0.245	111,769	21,000		48,000			72,000			2,298			1,000
2024-03-28	C	BLOX	0.23	0.275	0.225	0.26	0.04	761,370	285	0.235	0.26	402,287	83,500		91,000		15,000	158,403			7,947
2024-03-27	C	BLOX	0.24	0.24	0.215	0.22	-0.015	364,597	207	0.22	0.225	237,426	32,500		27,000		10,500	47,500			6,818
2024-03-26	C	BLOX	0.26	0.28	0.22	0.235	-0.04	773,933	390	0.225	0.27	317,955	101,000		158,000		15,000	155,800			21,312
2024-03-25	C	BLOX	0.28	0.30	0.27	0.275	-0.03	391,086	272	0.27	0.295	173,097	83,500		49,000		13,500	60,000			7,630
2024-03-22	C	BLOX	0.315	0.315	0.275	0.29	-0.025	303,071	225	0.27	0.30	92,741	39,500		54,500		5,500	74,500			34,983
2024-03-21	C	BLOX	0.305	0.33	0.295	0.315	0.015	436,240	311	0.30	0.315	159,584	51,000		72,000		16,500	114,500			20,098
2024-03-20	C	BLOX	0.27	0.32	0.25	0.30	0.04	588,130	347	0.30	0.32	286,316	74,500		70,000		2,000	145,500			6,610
2024-03-19	C	BLOX	0.30	0.31	0.20	0.26	-0.06	2,710,039	1,344	0.26	0.28	1,175,310	630,500		391,000		43,000	438,250			17,505			3,000
2024-03-18	C	BLOX	0.33	0.37	0.29	0.31	-0.02	964,179	503	0.31	0.35	368,411	231,000		100,500		4,000	248,269			5,270			1,000
2024-03-15	C	BLOX	0.31	0.345	0.31	0.33	0.005	313,339	207	0.32	0.35	128,848	33,000		57,000		1,500	86,000			4,130
2024-03-14	C	BLOX	0.385	0.39	0.32	0.33	-0.065	488,141	344	0.32	0.35	284,110	54,500		57,500		7,000	69,917			10,970			500
2024-03-13	C	BLOX	0.395	0.40	0.36	0.395	0.025	307,784	240	0.37	0.395	152,030	43,000		49,000		2,500	40,000			14,813
2024-03-12	C	BLOX	0.35	0.41	0.33	0.37		468,558	253	0.36	0.38	121,129	77,500		114,500		3,000	108,364			40,753
2024-03-11	C	BLOX	0.40	0.43	0.33	0.37	0.06	1,386,144	745	0.37	0.38	751,652	144,000		188,000		5,000	243,300			46,118			1,500
2024-03-08	C	BLOX	0.32	0.36	0.29	0.31	-0.14	2,858,869	1,254	0.315	0.32	1,416,690	360,500		418,000		21,000	586,728			43,783
2024-03-07	C	BLOX	0.50	0.55	0.425	0.45	-0.10	1,509,853	803	0.45	0.465	810,581	132,500		268,000		21,000	238,500			23,622
2024-03-06	C	BLOX	0.50	0.56	0.48	0.54	0.085	2,865,849	1,263	0.52	0.56	1,459,991	312,000		395,500		92,000	378,000			195,755		500
2024-03-05	C	BLOX	0.53	0.62	0.39	0.45	-0.22	3,267,209	1,797	0.45	0.465	2,058,243	242,000		304,000		50,868	463,700			121,564			1,000
2024-03-04	C	BLOX	0.62	0.74	0.395	0.67	0.12	9,261,103	3,863	0.67	0.68	5,372,988	1,304,500		915,500		188,000	1,341,181			64,600			5,000
2024-03-01	C	BLOX	0.55	0.56	0.375	0.55	0.29	9,847,001	3,480	0.52	0.55	6,916,892	847,000		798,000		149,500	986,690			73,368			5,000
2024-02-29	C	BLOX	0.175	0.26	0.165	0.26	0.135	7,346,051	1,483	0.26	0.265	4,623,666	576,000		645,000		126,500	1,259,500			31,945			67,773
2024-02-28	C	BLOX	0.125	0.13	0.105	0.125	0.015	1,184,430	276	0.11	0.13	672,937	132,000		72,000		19,500	248,000			8,200			30,000
2024-02-27	C	BLOX	0.10	0.12	0.095	0.12	0.02	750,797	206	0.11	0.12	415,109	36,500		86,500		3,000	201,738			5,521
2024-02-26	C	BLOX	0.095	0.11	0.095	0.11	0.01	272,180	140	0.095	0.11	121,293	33,500		23,000			90,172			2,797
2024-02-23	C	BLOX	0.10	0.105	0.09	0.10		114,280	84	0.09	0.10	64,120	5,000		13,000		500	22,000			4,244			3,500
2024-02-22	C	BLOX	0.10	0.11	0.10	0.10	0.005	506,989	116	0.09	0.11	188,784	13,000		1,000		23,000	273,000			6,700
2024-02-21	C	BLOX	0.115	0.12	0.09	0.10	-0.02	1,249,724	329	0.09	0.10	588,686	219,000		85,500		13,000	330,000			10,336
2024-02-20	C	BLOX	0.14	0.145	0.105	0.12	-0.015	1,031,337	346	0.10	0.12	727,909	58,000		73,500		6,500	149,000			9,601
2024-02-16	C	BLOX	0.125	0.155	0.12	0.135	-0.015	1,944,540	631	0.13	0.145	928,549	266,500		134,500		29,500	554,172			21,187
2024-02-15	C	BLOX	0.105	0.15	0.10	0.15	0.065	5,169,478	739	0.145	0.15	3,621,817	540,000		227,000		20,000	690,000			44,183			11,000
2024-02-14	C	BLOX	0.065	0.09	0.06	0.085	0.025	2,020,880	357	0.08	0.085	1,259,898	107,000		238,000		21,000	374,000			13,368
2024-02-13	C	BLOX	0.06	0.06	0.06	0.06		25,955	16	0.055	0.065	23,000						1,000			911
2024-02-12	C	BLOX	0.06	0.06	0.055	0.06		97,357	61	0.055	0.065	52,735			14,000			24,000			4,295
2024-02-09	C	BLOX	0.06	0.065	0.055	0.06		145,130	54	0.06	0.065	93,712	10,000		7,000			30,000			3,154
2024-02-08	C	BLOX	0.06	0.065	0.06	0.06	-0.005	331,745	67	0.06	0.065	160,251	75,000		2,000		53,000	37,000			4,144
2024-02-07	C	BLOX	0.065	0.065	0.055	0.055	-0.005	166,976	53	0.06	0.065	81,097	27,000		21,000			31,000			3,831
2024-02-06	C	BLOX	0.065	0.065	0.055	0.06	-0.005	83,146	45	0.06	0.065	29,250	23,000		17,000			10,000			3,535
2024-02-05	C	BLOX	0.065	0.065	0.06	0.065		97,728	57	0.055	0.065	58,960	7,000					26,000			4,708
2024-02-02	C	BLOX	0.06	0.07	0.06	0.065		209,297	70	0.06	0.07	104,672	12,000		40,000			45,000			5,515
2024-02-01	C	BLOX	0.065	0.07	0.06	0.06	-0.005	313,871	72	0.055	0.07	207,652	16,000					85,000			4,007
2024-01-31	C	BLOX	0.065	0.07	0.065	0.065		47,716	30	0.065	0.07	23,520	9,000		1,000			10,000			3,136
2024-01-30	C	BLOX	0.065	0.065	0.065	0.065		10,384	22	0.06	0.07	7,971									1,938
2024-01-29	C	BLOX	0.065	0.07	0.06	0.07	0.01	262,516	68	0.06	0.07	209,471	4,000		10,000			33,000			4,025