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
2024-05-03	C	BTC	0.02	0.02	0.02	0.02		325,293	40	0.015	0.02	25,000						237,000			3,293			60,000
2024-05-02	C	BTC	0.015	0.02	0.015	0.02		196,206	25	0.015	0.02	90,500						93,000			2,006			10,000
2024-05-01	C	BTC	0.02	0.02	0.015	0.02	0.005	176,315	14	0.015	0.02	10,500	25,000					5,000			814			135,000
2024-04-30	C	BTC	0.015	0.02	0.015	0.015	-0.005	275,338	33	0.015	0.02	179,212	2,000		18,000			50,000			122			26,000
2024-04-29	C	BTC	0.025	0.025	0.015	0.02		549,006	31	0.015	0.02	103,000	351,000		6,000			87,000			1,998
2024-04-26	C	BTC	0.02	0.02	0.015	0.015	-0.005	543,216	29	0.015	0.02	541,000						1,000			816
2024-04-25	C	BTC	0.02	0.025	0.015	0.025	0.005	488,339	28	0.015	0.025	115,000	116,000		50,000		4,000	202,000			1,323
2024-04-24	C	BTC	0.025	0.025	0.015	0.02		584,650	69	0.015	0.02	530,000	3,000					50,000			1,633
2024-04-23	C	BTC	0.02	0.02	0.02	0.02		559,517	79	0.015	0.02	547,122	1,000				9,000				2,024
2024-04-22	C	BTC	0.025	0.025	0.015	0.02		667,740	122	0.015	0.02	507,978	129,000				1,000	20,000			7,132
2024-04-19	C	BTC	0.02	0.025	0.02	0.02	-0.005	702,141	68	0.015	0.025	372,015	102,000		24,000		16,000	166,000			22,118
2024-04-18	C	BTC	0.02	0.025	0.02	0.025		3,655,504	176	0.02	0.025	2,148,129	880,000		105,000		85,000	410,000			8,321
2024-04-17	C	BTC	0.025	0.025	0.025	0.025		123,377	27	0.02	0.03	111,500	4,000					6,010			1,188
2024-04-16	C	BTC	0.03	0.03	0.02	0.025		27,372	16	0.025	0.03	17,425			9,000			298			449
2024-04-15	C	BTC	0.025	0.03	0.025	0.03	0.005	231,097	42	0.02	0.03	75,639	53,000				15,000	87,000			58
2024-04-12	C	BTC	0.025	0.03	0.02	0.03	0.005	636,004	39	0.025	0.03	168,000	106,000		215,000			143,000			3,804
2024-04-11	C	BTC	0.025	0.03	0.025	0.03	0.005	59,525	17	0.025	0.03	56,728						2,000			725
2024-04-10	C	BTC	0.025	0.025	0.025	0.025		4,792	15	0.025	0.03	3,150	1,000								76
2024-04-09	C	BTC	0.025	0.025	0.025	0.025		189,970	16	0.025	0.03	111,700					36,000	41,000			1,268
2024-04-08	C	BTC	0.03	0.03	0.025	0.03	0.005	48,948	16	0.025	0.03	50			43,000			4,000			815
2024-04-05	C	BTC	0.025	0.03	0.02	0.025		177,388	32	0.025	0.03	39,917	22,000				3,000	111,000			789
2024-04-04	C	BTC	0.03	0.03	0.025	0.025		102,424	16	0.025	0.03	101,100									207
2024-04-03	C	BTC	0.025	0.03	0.025	0.025		118,925	30	0.02	0.03	104,100	1,000				10,000	2,000			1,373
2024-04-02	C	BTC	0.025	0.03	0.025	0.025		476,464	66	0.02	0.03	388,916	50,000		6,000			25,000			1,695
2024-04-01	C	BTC	0.025	0.025	0.025	0.025	-0.005	131,538	31	0.025	0.03	116,447	7,000		3,000			4,000			583
2024-03-28	C	BTC	0.025	0.03	0.025	0.03	0.005	414,334	35	0.025	0.03	397,000	1,000		9,000			6,000			1,298
2024-03-27	C	BTC	0.025	0.03	0.025	0.025	-0.005	229,995	30	0.025	0.03	200,000	6,000		10,000			13,000			761
2024-03-26	C	BTC	0.03	0.03	0.025	0.03		76,204	18	0.025	0.03	7,000	10,000		20,000			39,000			202
2024-03-25	C	BTC	0.03	0.03	0.025	0.025	-0.005	78,222	24	0.025	0.03	21,659	51,000		4,000						142			1,000
2024-03-22	C	BTC	0.03	0.03	0.025	0.03		608,379	31	0.025	0.03	29,818	258,000		169,000			2,000			1,560			148,000
2024-03-21	C	BTC	0.03	0.035	0.025	0.025	-0.005	413,737	44	0.025	0.03	187,410	155,000		60,000			9,000			1,443
2024-03-20	C	BTC	0.025	0.03	0.025	0.03		252,608	37	0.025	0.03	174,000	24,000					51,000			2,908
2024-03-19	C	BTC	0.025	0.03	0.025	0.025	-0.005	22,896	18	0.025	0.03	16,334					1,000	5,000			78
2024-03-18	C	BTC	0.03	0.03	0.025	0.025	-0.005	74,872	25	0.025	0.03	6,510	2,000					64,000			1,147
2024-03-15	C	BTC	0.03	0.03	0.025	0.03		39,658	17	0.025	0.03	37,467						1,000			684
2024-03-14	C	BTC	0.03	0.03	0.03	0.03		74,432	16	0.025	0.03	66,509					7,000				691
2024-03-13	C	BTC	0.03	0.03	0.03	0.03		210,465	27	0.025	0.03	191,650	3,000		4,000			11,000			790
2024-03-12	C	BTC	0.035	0.035	0.025	0.025	-0.005	190,772	42	0.025	0.03	68,506	106,000		3,000			10,000			1,969
2024-03-11	C	BTC	0.035	0.035	0.03	0.03	-0.005	222,449	37	0.025	0.035	85,611	79,000		25,000			31,000			500
2024-03-08	C	BTC	0.035	0.035	0.03	0.035	0.005	342,118	34	0.03	0.035	17,300	151,000		3,000		15,000	151,000			3,655
2024-03-07	C	BTC	0.03	0.035	0.025	0.03		650,115	70	0.03	0.035	352,644	207,000		5,000		31,000	50,000			4,284
2024-03-06	C	BTC	0.03	0.03	0.03	0.03		96,770	33	0.03	0.035	91,221	3,000								1,383
2024-03-05	C	BTC	0.035	0.035	0.025	0.03	-0.005	1,454,484	93	0.025	0.035	887,300	157,000		131,000		15,000	206,000			2,116			52,000
2024-03-04	C	BTC	0.03	0.035	0.025	0.035	0.005	2,270,409	117	0.03	0.035	1,300,405	512,000		120,000		19,000	212,000			5,192			100,000
2024-03-01	C	BTC	0.03	0.03	0.025	0.025	-0.005	1,541,311	75	0.025	0.03	391,035	853,000		50,000		1,000	203,000			2,886			40,000
2024-02-29	C	BTC	0.03	0.03	0.025	0.03		297,536	36	0.025	0.03	262,802	3,000					28,000			3,103
2024-02-28	C	BTC	0.03	0.03	0.025	0.03		421,666	45	0.025	0.03	84,507	211,000					125,000			945
2024-02-27	C	BTC	0.03	0.03	0.025	0.03		364,159	32	0.025	0.03	225,000	29,000		33,000		6,000	71,000			145
2024-02-26	C	BTC	0.03	0.03	0.025	0.025	-0.005	74,213	33	0.025	0.03	39,000	13,000		15,000			5,000			1,202
2024-02-23	C	BTC	0.03	0.03	0.025	0.03		68,828	7	0.025	0.03	3,300	25,000					40,000			528
2024-02-22	C	BTC	0.03	0.03	0.025	0.03		534,949	76	0.025	0.03	445,345	33,000		6,000			47,000			2,308
2024-02-21	C	BTC	0.03	0.03	0.03	0.03		166,164	24	0.025	0.03	128,779	13,000					23,000			400
2024-02-20	C	BTC	0.03	0.03	0.025	0.03		92,828	19	0.025	0.03	64,010	2,000		10,000						2,210			14,000
2024-02-16	C	BTC	0.03	0.03	0.03	0.03		80,161	33	0.025	0.03	69,500	2,000					8,000			516			16
2024-02-15	C	BTC	0.03	0.035	0.025	0.03	-0.005	530,300	77	0.025	0.03	349,075	29,000		10,000		4,000	132,000			3,863
2024-02-14	C	BTC	0.025	0.035	0.025	0.035	0.005	715,134	74	0.03	0.035	664,611	4,000				18,000	27,000			1,321
2024-02-13	C	BTC	0.03	0.03	0.025	0.03		255,985	44	0.025	0.03	141,301	20,000					94,000			518
2024-02-12	C	BTC	0.03	0.03	0.025	0.03		1,164,909	65	0.025	0.03	613,597	15,000		118,000			308,000			4,449		100,000	4,000
2024-02-09	C	BTC	0.03	0.03	0.025	0.03		518,045	52	0.025	0.03	423,767	25,000					67,000			1,265
2024-02-08	C	BTC	0.025	0.03	0.025	0.03		212,431	29	0.025	0.035	169,500	38,000					3,000			1,598
2024-02-07	C	BTC	0.03	0.03	0.025	0.03		620,490	60	0.025	0.03	314,200	168,000		26,000			110,000			2,066
2024-02-06	C	BTC	0.03	0.03	0.03	0.03		3,795	11	0.025	0.03	1,633									1,662
2024-02-05	C	BTC	0.03	0.03	0.025	0.03		117,770	28	0.025	0.03	48,300	3,000		51,000			13,000			816