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
2024-05-08	C	BOIL	0.74	0.74	0.74	0.74		3,800	5	0.73	0.74	3,800
2024-05-07	C	BOIL	0.75	0.75	0.71	0.74		31,526	18	0.73	0.76	27,820	1,000		1,000			1,000			706
2024-05-06	C	BOIL	0.74	0.74	0.74	0.74		13,826	10	0.73	0.75	12,500			500			500			322
2024-05-03	C	BOIL	0.75	0.75	0.74	0.74	-0.01	12,550	5	0.74	0.76	12,500
2024-05-02	C	BOIL	0.75	0.75	0.74	0.75		9,320	9	0.74	0.76	4,000						1,500			3,820
2024-05-01	C	BOIL	0.75	0.75	0.75	0.75		37,897	15	0.74	0.75	33,512			2,000			2,000			310
2024-04-30	C	BOIL	0.75	0.75	0.74	0.75		130,676	23	0.73	0.75	126,250			4,000						398
2024-04-29	C	BOIL	0.80	0.80	0.74	0.75		30,779	21	0.75	0.85	27,000			1,500			2,000			6
2024-04-26	C	BOIL	0.74	0.75	0.73	0.75	0.03	46,947	15	0.74	0.78	45,277	1,000					500			130
2024-04-25	C	BOIL	0.71	0.73	0.70	0.72	0.02	35,893	29	0.72	0.74	27,064	500		1,000			6,500			529
2024-04-24	C	BOIL	0.70	0.70	0.69	0.70		46,352	22	0.70	0.71	34,309			4,000			8,000			4
2024-04-23	C	BOIL	0.70	0.70	0.70	0.70		1,035	5	0.69	0.71	1,000									23
2024-04-22	C	BOIL	0.70	0.70	0.70	0.70		2,569	6	0.69	0.71	2,510
2024-04-19	C	BOIL	0.68	0.70	0.68	0.70	0.02	15,553	11	0.70	0.71	6,000			5,500			4,000			11
2024-04-18	C	BOIL	0.69	0.69	0.68	0.68		7,221	10	0.68	0.70	5,900			500			500			319
2024-04-17	C	BOIL	0.70	0.70	0.68	0.68		5,410	8	0.67	0.69	4,506			500						404
2024-04-16	C	BOIL	0.66	0.68	0.65	0.68	0.03	34,508	13	0.67	0.68	29,500			4,000			1,000			8
2024-04-15	C	BOIL	0.65	0.65	0.64	0.65	-0.01	14,750	18	0.65	0.66	12,274						2,200			37
2024-04-12	C	BOIL	0.66	0.66	0.66	0.66	-0.01	2,085	4	0.65	0.66	2,070									15
2024-04-11	C	BOIL	0.69	0.69	0.65	0.67	-0.02	21,889	13	0.66	0.68	20,875						1,000
2024-04-10	C	BOIL	0.69	0.69	0.69	0.69	0.01	13,902	13	0.68	0.71	11,000	1,000					1,500			402
2024-04-09	C	BOIL	0.69	0.69	0.68	0.68	-0.01	14,123	16	0.67	0.69	11,000	500					2,000			421
2024-04-08	C	BOIL	0.69	0.69	0.69	0.69		11,950	12	0.68	0.70	10,728						1,000			202
2024-04-05	C	BOIL	0.66	0.69	0.65	0.69	0.03	60,863	29	0.68	0.70	38,000	500		7,000			15,000			363
2024-04-04	C	BOIL	0.65	0.66	0.65	0.66	0.01	41,500	14	0.66	0.68	41,500
2024-04-03	C	BOIL	0.65	0.65	0.63	0.65	0.03	27,670	17	0.64	0.65	20,900	500		1,000			5,000			260
2024-04-02	C	BOIL	0.65	0.65	0.60	0.62	-0.02	17,526	14	0.61	0.63	7,026	500		4,000			6,000
2024-04-01	C	BOIL	0.65	0.65	0.64	0.65	0.04	18,062	13	0.63	0.65	3,500	500		4,000			10,000			20
2024-03-28	C	BOIL	0.60	0.61	0.60	0.61	0.01	6,378	7	0.60	0.63	6,000									48
2024-03-27	C	BOIL	0.64	0.65	0.60	0.60		5,977	12	0.60	0.64	4,472			500			1,000			3
2024-03-26	C	BOIL	0.64	0.64	0.60	0.60	-0.03	45,825	33	0.60	0.63	41,000			1,500			2,000			960
2024-03-25	C	BOIL	0.65	0.65	0.63	0.63		11,360	11	0.62	0.64	7,212	500		1,000			2,500			148
2024-03-22	C	BOIL	0.64	0.64	0.63	0.63		17,015	12	0.61	0.64	17,000									14
2024-03-21	C	BOIL	0.65	0.65	0.63	0.63	0.02	9,560	8	0.63	0.64	9,500									60
2024-03-20	C	BOIL	0.65	0.65	0.60	0.61	0.02	43,785	18	0.61	0.64	41,698			500			1,000			587
2024-03-19	C	BOIL	0.65	0.65	0.59	0.59	-0.05	70,911	48	0.61	0.64	62,401			2,500			3,500			2,063
2024-03-18	C	BOIL	0.68	0.68	0.64	0.64	-0.03	14,002	12	0.63	0.67	12,000			1,000			1,000
2024-03-15	C	BOIL	0.67	0.67	0.67	0.67	0.01	2,208	4	0.67	0.70	2,000									7
2024-03-14	C	BOIL	0.69	0.69	0.65	0.66	-0.02	9,894	19	0.65	0.69	7,125			500			2,000			208
2024-03-13	C	BOIL	0.70	0.70	0.67	0.69	0.05	16,661	16	0.68	0.69	13,920			500			2,000			220
2024-03-12	C	BOIL	0.68	0.68	0.64	0.64	-0.05	20,209	16	0.66	0.70	13,500			2,000			2,000			2,652
2024-03-11	C	BOIL	0.69	0.69	0.69	0.69		8,096	14	0.68	0.69	3,500						4,500			31
2024-03-08	C	BOIL	0.69	0.69	0.66	0.69	0.02	41,870	28	0.69	0.70	28,388	1,500		4,000		1,000	6,500			432
2024-03-07	C	BOIL	0.68	0.68	0.67	0.67		17,132	18	0.67	0.70	11,492			1,500			3,500			424
2024-03-06	C	BOIL	0.69	0.70	0.67	0.68	0.01	10,485	16	0.66	0.68	8,000			500			1,000			960
2024-03-05	C	BOIL	0.68	0.68	0.67	0.67	-0.01	5,824	12	0.66	0.68	5,306									503
2024-03-04	C	BOIL	0.68	0.68	0.65	0.68	0.01	15,736	16	0.67	0.70	7,500	500		6,000			1,500			96
2024-03-01	C	BOIL	0.67	0.68	0.67	0.68	0.02	6,112	12	0.67	0.68	3,062			1,000			1,500			550
2024-02-29	C	BOIL	0.69	0.69	0.65	0.66	-0.01	21,620	26	0.66	0.70	18,524			1,500			1,500			71
2024-02-28	C	BOIL	0.70	0.72	0.67	0.67	-0.04	59,369	39	0.67	0.70	52,314			3,500			2,500			1,053
2024-02-27	C	BOIL	0.72	0.72	0.71	0.71	0.01	2,862	10	0.70	0.72	1,300			500			500			552
2024-02-26	C	BOIL	0.66	0.72	0.66	0.70	0.02	65,418	43	0.68	0.71	48,250	1,000		3,000		1,500	11,000			426
2024-02-23	C	BOIL	0.67	0.68	0.67	0.68	-0.03	35,675	28	0.68	0.69	29,800			2,500			2,500			857
2024-02-22	C	BOIL	0.73	0.73	0.70	0.71	0.01	28,225	18	0.70	0.73	27,300						500			420
2024-02-21	C	BOIL	0.71	0.72	0.68	0.70	-0.06	31,765	34	0.69	0.71	20,115			4,500			6,500			385
2024-02-20	C	BOIL	0.74	0.76	0.74	0.76	0.02	5,589	9	0.74	0.76	4,500			500			500			50
2024-02-16	C	BOIL	0.77	0.77	0.74	0.74	-0.03	19,979	21	0.74	0.76	18,610			500			500			342
2024-02-15	C	BOIL	0.76	0.77	0.75	0.77		13,433	11	0.75	0.77	5,040			4,500			3,000			893
2024-02-14	C	BOIL	0.80	0.80	0.77	0.77		6,005	9	0.75	0.80	3,500	1,000		500			1,000			5
2024-02-13	C	BOIL	0.80	0.80	0.75	0.77	-0.07	45,172	30	0.77	0.81	43,000						1,500			107
2024-02-12	C	BOIL	0.80	0.85	0.80	0.84	0.04	81,854	41	0.80	0.82	66,752			5,000			6,500			3,600
2024-02-09	C	BOIL	0.82	0.82	0.80	0.80	-0.01	16,135	14	0.79	0.80	15,501									604