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
2024-05-17	C	BVCI	0.50	0.52	0.50	0.52	0.02	21,801	11	0.475	0.51	21,200									601
2024-05-16	C	BVCI	0.50	0.50	0.50	0.50		1,612	9	0.475	0.50	1,000									547
2024-05-15	C	BVCI	0.54	0.54	0.50	0.50	-0.03	1,813	7	0.475	0.50	1,500									175
2024-05-14	C	BVCI	0.53	0.53	0.495	0.53	-0.03	35,576	24	0.50	0.55	33,767	500				500				459
2024-05-13	C	BVCI	0.64	0.64	0.56	0.56	0.01	6,816	11	0.53	0.56	6,000									816
2024-05-10	C	BVCI	0.60	0.64	0.55	0.55		5,616	12	0.53	0.55	5,500									112
2024-05-09	C	BVCI	0.60	0.60	0.55	0.55	-0.09	24,538	19	0.53	0.55	23,028	500					1,000			10
2024-05-08	C	BVCI	0.63	0.64	0.53	0.64		45,012	14	0.60	0.65	45,000									12
2024-05-07	C	BVCI	0.64	0.64	0.64	0.64	0.07	1,048	4	0.55	0.60	500									498
2024-05-06	C	BVCI	0.57	0.66	0.51	0.57	-0.03	19,398	19	0.51	0.60	17,298						2,000
2024-05-03	C	BVCI	0.65	0.66	0.58	0.60	-0.02	52,227	27	0.57	0.60	40,176					10,000	1,500
2024-05-02	C	BVCI	0.68	0.68	0.62	0.62	-0.06	6,000	8	0.60	0.62	6,000
2024-05-01	C	BVCI	0.70	0.70	0.68	0.68		7,052	6	0.63	0.68	6,852									200
2024-04-30	C	BVCI	0.65	0.69	0.60	0.68	-0.01	22,805	16	0.68	0.70	21,000						1,500			305
2024-04-29	C	BVCI	0.75	0.75	0.65	0.69	-0.01	2,201	6	0.61	0.70	1,701	500
2024-04-26	C	BVCI	0.70	0.70	0.70	0.70	0.08	705	3	0.65	0.70	500									205
2024-04-25	C	BVCI	0.65	0.65	0.62	0.62	-0.03	10,527	11	0.61	0.62	9,942						500
2024-04-24	C	BVCI	0.70	0.70	0.65	0.65	-0.05	10,040	9	0.62	0.65	9,000						1,000			40
2024-04-23	C	BVCI	0.75	0.75	0.70	0.70		1,219	4	0.65	0.70	1,000									60
2024-04-22	C	BVCI	0.77	0.77	0.70	0.70	-0.09	3,021	10	0.65	0.77	3,000									8
2024-04-19	C	BVCI	0.70	0.79	0.65	0.79	0.14	29,644	22	0.77	0.80	28,534			500			500			10
2024-04-18	C	BVCI	0.70	0.70	0.65	0.65	-0.09	8,427	21	0.61	0.65	7,500									115
2024-04-17	C	BVCI	0.80	0.80	0.71	0.74	-0.10	8,345	10	0.70	0.74	7,845						500
2024-04-16	C	BVCI	0.80	0.84	0.80	0.84		2,000	3	0.75	0.84	2,000
2024-04-15	C	BVCI	0.79	0.84	0.79	0.84		3,276	6	0.75	0.84	3,276
2024-04-12	C	BVCI	0.85	0.85	0.70	0.84	0.05	10,708	13	0.75	0.85	10,700									3
2024-04-11	C	BVCI	0.91	0.91	0.70	0.79	-0.15	28,130	35	0.70	0.80	26,758	500					500
2024-04-10	C	BVCI	0.98	0.98	0.80	0.94	-0.01	12,532	27	0.80	0.95	10,047					500	1,500			485
2024-04-09	C	BVCI	0.96	0.96	0.86	0.95	0.01	10,615	14	0.90	0.96	10,107						500			8
2024-04-08	C	BVCI	0.85	0.95	0.85	0.94	0.04	14,938	28	0.94	0.99	12,650						500			1,768
2024-04-05	C	BVCI	0.83	0.90	0.80	0.90	-0.02	21,604	16	0.80	0.90	20,500						1,000			14
2024-04-04	C	BVCI	0.85	0.92	0.85	0.92	0.05	4,034	9	0.86	0.92	3,800									234
2024-04-03	C	BVCI	0.85	0.97	0.85	0.87	-0.03	7,377	14	0.85	0.92	6,100						500			651
2024-04-02	C	BVCI	1.02	1.02	0.90	0.90	-0.14	4,852	18	0.85	1.00	4,700									64
2024-04-01	C	BVCI	1.10	1.10	0.90	1.04	-0.09	16,725	29	0.92	1.05	16,250	200				200				63
2024-03-28	C	BVCI	1.16	1.16	1.01	1.13	-0.13	20,859	46	1.00	1.14	18,413	400				900	100			226
2024-03-27	C	BVCI	1.30	1.30	1.15	1.23	-0.07	13,837	21	1.15	1.27	13,191	100				100	100			146
2024-03-26	C	BVCI	1.21	1.35	1.15	1.30		43,491	51	1.20	1.32	41,668	1,500				100				221
2024-03-25	C	BVCI	1.20	1.35	1.10	1.30	0.19	72,387	65	1.30	1.31	71,513	200				100	100			202
2024-03-22	C	BVCI	1.00	1.11	0.98	1.11	0.11	49,732	38	1.05	1.12	49,065					200	100			285
2024-03-21	C	BVCI	0.99	1.00	0.85	1.00		44,031	31	0.90	1.00	41,900	300				1,500	300			1
2024-03-20	C	BVCI	0.90	1.00	0.81	1.00	0.03	58,199	40	0.90	1.00	54,301	2,000					1,000			249
2024-03-19	C	BVCI	0.79	1.00	0.79	0.97	0.18	57,558	44	0.90	0.97	54,205	500					1,500			403
2024-03-18	C	BVCI	0.79	0.79	0.74	0.79	0.09	12,193	16	0.73	0.79	11,111						500			219
2024-03-15	C	BVCI	0.79	0.79	0.66	0.70	-0.09	23,882	21	0.69	0.77	23,330						500			50
2024-03-14	C	BVCI	0.79	0.79	0.79	0.79		775	6	0.70	0.79	500									106
2024-03-13	C	BVCI						417	1	0.70	0.79
2024-03-12	C	BVCI	0.79	0.79	0.69	0.79		7,816	15	0.74	0.79	5,000	1,500					500			666
2024-03-11	C	BVCI	0.79	0.79	0.74	0.79	0.02	2,088	8	0.72	0.77	1,500									305
2024-03-08	C	BVCI	0.77	0.77	0.77	0.77		4,110	7	0.72	0.77	4,000
2024-03-07	C	BVCI						344	3	0.72	0.77
2024-03-06	C	BVCI	0.72	0.77	0.72	0.77		1,600	6	0.72	0.77	1,000						500			5
2024-03-05	C	BVCI	0.80	0.80	0.74	0.77	-0.03	5,242	18	0.69	0.77	3,500	1,000					500			30
2024-03-04	C	BVCI	0.60	0.80	0.60	0.80	0.11	33,183	32	0.74	0.80	30,705					1,000				650
2024-03-01	C	BVCI	0.64	0.69	0.60	0.69		7,042	17	0.63	0.68	5,000	1,500								485
2024-02-29	C	BVCI	0.70	0.70	0.65	0.69	-0.04	3,844	8	0.64	0.69	3,500									344
2024-02-28	C	BVCI	0.73	0.73	0.73	0.73	0.04	6,393	16	0.68	0.73	4,500					500	1,000			275
2024-02-27	C	BVCI	0.50	0.73	0.50	0.69	0.19	16,053	27	0.65	0.69	13,724	500					1,500			59
2024-02-26	C	BVCI	0.44	0.50	0.435	0.50	0.06	14,957	19	0.44	0.50	13,700						500			420
2024-02-23	C	BVCI	0.44	0.44	0.44	0.44	0.01	500	1	0.415	0.44	500
2024-02-22	C	BVCI	0.425	0.44	0.425	0.43	0.005	2,118	7	0.40	0.44	1,500	500								4
2024-02-21	C	BVCI	0.40	0.425	0.40	0.425	0.03	3,369	8	0.40	0.425	2,800	500								19
2024-02-20	C	BVCI	0.39	0.395	0.39	0.395	0.02	4,002	5	0.37	0.40	4,000