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
2024-04-23	C	BULL	0.265	0.265	0.265	0.265	-0.02	10,004	3	0.26	0.285	10,000												2
2024-04-22	C	BULL	0.265	0.285	0.265	0.285	0.015	11,972	11	0.26	0.285	9,500	1,000		500			500			467
2024-04-19	C	BULL	0.27	0.27	0.27	0.27	-0.005	16,541	10	0.265	0.28	15,540			1,000						1
2024-04-18	C	BULL	0.28	0.28	0.265	0.28		42,200	20	0.27	0.29	21,150	500				2,500	17,000			250
2024-04-17	C	BULL	0.28	0.295	0.28	0.28		100,112	29	0.28	0.295	69,602	1,000		14,000			15,500			10
2024-04-16	C	BULL	0.30	0.30	0.28	0.28	-0.01	8,830	10	0.27	0.28	1,500			500			6,500			330
2024-04-15	C	BULL	0.28	0.29	0.28	0.29	0.01	28,777	5	0.28	0.30	18,500						10,000			277
2024-04-12	C	BULL	0.265	0.30	0.25	0.28	0.02	185,009	47	0.26	0.28	99,500	2,000		31,000			39,500			13,009
2024-04-11	C	BULL	0.24	0.26	0.24	0.26	0.01	40,031	15	0.22	0.30	22,500			8,000			9,500
2024-04-10	C	BULL	0.25	0.25	0.25	0.25		1,500	1	0.24	0.255	1,500
2024-04-09	C	BULL	0.245	0.26	0.245	0.25	-0.015	26,380	11	0.25	0.26	24,500			500			1,000			280
2024-04-08	C	BULL	0.25	0.27	0.25	0.25	-0.015	96,116	39	0.25	0.27	46,925			18,500			29,500			1,073
2024-04-05	C	BULL	0.25	0.27	0.25	0.27	0.02	32,000	8	0.25	0.27	20,000	1,500		5,500			5,000
2024-04-04	C	BULL	0.25	0.27	0.245	0.25	-0.02	86,075	17	0.245	0.25	77,058			4,500			4,500			17
2024-04-03	C	BULL	0.27	0.27	0.27	0.27	0.015	18,000	7	0.25	0.27	6,500			1,000			5,500			5,000
2024-04-02	C	BULL	0.28	0.28	0.255	0.28		70,054	11	0.25	0.29	46,000	12,500		4,500			7,000
2024-04-01	C	BULL	0.28	0.28	0.255	0.28		53,151	20	0.28	0.32	31,429			3,500			11,000			7,222
2024-03-28	C	BULL	0.30	0.30	0.235	0.28	-0.02	181,381	59	0.26	0.28	140,046	9,500		9,500			21,000			1,235
2024-03-27	C	BULL	0.30	0.30	0.30	0.30		10,051	4	0.275	0.29	10,000						1
2024-03-26	C	BULL	0.30	0.30	0.30	0.30	0.005	2,503	4	0.28	0.31	2,500									1
2024-03-25	C	BULL	0.30	0.30	0.295	0.295	-0.015	46,306	15	0.295	0.35	33,000			5,500						7,806
2024-03-22	C	BULL	0.30	0.31	0.30	0.30		106,188	23	0.30	0.31	78,720			5,000			22,200			183
2024-03-21	C	BULL	0.31	0.325	0.30	0.30	-0.005	98,689	22	0.30	0.35	92,000	6,500								189
2024-03-20	C	BULL	0.31	0.31	0.305	0.305	-0.005	58,757	16	0.305	0.35	58,500						167			90
2024-03-19	C	BULL	0.31	0.31	0.305	0.31	0.005	271,334	36	0.305	0.32	267,500	3,500					334
2024-03-18	C	BULL	0.31	0.31	0.305	0.305	-0.025	14,501	5	0.305	0.32	13,500	1,000								1
2024-03-15	C	BULL	0.33	0.35	0.33	0.33		160,486	37	0.32	0.35	130,500			11,000			18,983
2024-03-14	C	BULL	0.32	0.33	0.32	0.32	-0.01	11,163	10	0.32	0.33	8,000			1,500			1,000			663
2024-03-13	C	BULL	0.34	0.35	0.33	0.33	0.01	68,300	24	0.33	0.35	48,500	2,500		10,500			6,500			300
2024-03-12	C	BULL	0.325	0.34	0.285	0.34	0.01	16,000	26	0.305	0.34	12,000	1,000					3,000
2024-03-11	C	BULL	0.33	0.33	0.33	0.33	-0.01	13,487	14	0.325	0.35	10,987			1,000			1,000			500
2024-03-08	C	BULL	0.34	0.35	0.34	0.34		19,336	18	0.33	0.35	7,834			10,000			1,501			1
2024-03-07	C	BULL	0.31	0.35	0.31	0.34	-0.01	225,399	19	0.31	0.35	20,000			1,000		200,000	3,500			50
2024-03-06	C	BULL	0.33	0.35	0.33	0.35	0.01	152,732	15	0.33	0.35	151,500									232
2024-03-05	C	BULL						180	1	0.33	0.37
2024-03-04	C	BULL	0.34	0.34	0.33	0.34	-0.01	37,701	22	0.33	0.37	29,000			5,000			3,000			701
2024-03-01	C	BULL				0.35				0.34	0.37
2024-02-29	C	BULL						148	2	0.34	0.37							134
2024-02-28	C	BULL	0.35	0.35	0.35	0.35		367,004	3	0.34	0.37	367,000						4
2024-02-27	C	BULL	0.36	0.36	0.35	0.35	0.02	15,534	4	0.34	0.37	15,500
2024-02-26	C	BULL	0.33	0.33	0.33	0.33	-0.02	2,600	3	0.34	0.37	2,500									100
2024-02-23	C	BULL	0.35	0.35	0.35	0.35	-0.02	3,987	5	0.35	0.37	3,533
2024-02-22	C	BULL	0.345	0.39	0.33	0.37	0.04	144,269	21	0.33	0.39	136,000	3,000		2,500			1,500			269
2024-02-21	C	BULL						100	1	0.33	0.39	100
2024-02-20	C	BULL	0.35	0.35	0.33	0.33	0.01	8,150	4	0.33	0.39	8,000									150
2024-02-16	C	BULL	0.32	0.32	0.32	0.32	-0.02	6,292	5	0.31	0.39	6,000									60
2024-02-15	C	BULL	0.34	0.34	0.32	0.32	-0.015	6,036	9	0.32	0.39	5,072	500								464
2024-02-14	C	BULL						200	1	0.32	0.34	200
2024-02-13	C	BULL	0.35	0.35	0.335	0.335	-0.045	10,800	10	0.32	0.34	7,800			1,500			1,500
2024-02-12	C	BULL	0.38	0.38	0.38	0.38		76,146	10	0.35	0.40	73,000			1,500			1,500
2024-02-09	C	BULL	0.35	0.38	0.35	0.38	0.03	10,157	6	0.35	0.38	10,000									157
2024-02-08	C	BULL	0.35	0.35	0.35	0.35	0.005	3,098	8	0.345	0.38	500			1,500			1,000			12
2024-02-07	C	BULL	0.38	0.38	0.34	0.345	-0.04	34,200	13	0.345	0.38	34,200
2024-02-06	C	BULL	0.385	0.385	0.385	0.385		2,069	6	0.37	0.385	1,500									530
2024-02-05	C	BULL	0.37	0.385	0.37	0.385	0.01	7,511	6	0.385	0.395	5,501			1,000			1,000			10
2024-02-02	C	BULL	0.38	0.38	0.375	0.375	-0.005	18,387	10	0.375	0.40	16,500			1,000			500			387
2024-02-01	C	BULL	0.395	0.395	0.38	0.38	-0.005	12,700	8	0.38	0.40	11,100						1,500
2024-01-31	C	BULL	0.39	0.39	0.37	0.37	-0.02	19,270	13	0.37	0.40	16,200			2,000			1,000
2024-01-30	C	BULL	0.415	0.415	0.39	0.39	0.02	15,200	9	0.385	0.40	14,500									370
2024-01-29	C	BULL	0.40	0.435	0.37	0.37	-0.04	31,112	17	0.37	0.42	23,050			3,000			4,500			499
2024-01-26	C	BULL	0.40	0.41	0.38	0.41	0.01	125,538	14	0.41	0.44	117,170			1,500			1,500			5,308
2024-01-25	C	BULL	0.40	0.40	0.40	0.40	0.025	2,952	10	0.40	0.44	1,800			500			501