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	V-TSX-V	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
2024-05-10	V	COCO	0.065	0.07	0.065	0.065	-0.01	50,487	7	0.065	0.075	22,437		20,000				8,000
2024-05-09	V	COCO	0.07	0.075	0.07	0.075	0.01	86,696	14	0.065	0.075	32,696		20,000	10,000			24,000
2024-05-08	V	COCO	0.065	0.065	0.065	0.065		4,422	5	0.065	0.075		2,000		1,000	538					884
2024-05-07	V	COCO	0.075	0.075	0.065	0.065	0.005	41,300	6	0.065	0.075	9,300	1,000		19,000			12,000
2024-05-06	V	COCO	0.075	0.075	0.06	0.07	-0.005	140,014	13	0.06	0.075	50,014		15,000	16,000			59,000
2024-05-03	V	COCO	0.06	0.075	0.06	0.075	0.005	20,999	7	0.06	0.075	9,488		10,000	1,000
2024-05-02	V	COCO	0.06	0.075	0.06	0.075	0.005	100,000	7	0.06	0.075			20,000	33,000			47,000
2024-05-01	V	COCO						750	1	0.06	0.075
2024-04-30	V	COCO	0.07	0.075	0.06	0.06	-0.01	80,714	10	0.06	0.075	71,014		9,000
2024-04-29	V	COCO	0.07	0.07	0.07	0.07	0.01	142,978	21	0.07	0.075	78,423	8,000	13,000	27,000			16,000			555
2024-04-26	V	COCO	0.06	0.07	0.06	0.07	0.015	149,391	26	0.06	0.07	112,000		1,000	20,000	1,238		15,000			53
2024-04-25	V	COCO	0.055	0.06	0.055	0.06	0.005	48,000	5	0.055	0.06	23,000			12,000			13,000
2024-04-24	V	COCO	0.055	0.055	0.055	0.055		15,700	2	0.05	0.055	15,000				700
2024-04-23	V	COCO	0.05	0.055	0.05	0.055	0.005	242,775	13	0.05	0.055	180,000			23,000	1,325		38,000			50
2024-04-22	V	COCO	0.055	0.055	0.05	0.05		42,700	4	0.045	0.05	41,700	1,000
2024-04-19	V	COCO	0.05	0.05	0.045	0.05		189,700	19	0.05	0.055	153,000	10,000		10,000			16,000
2024-04-18	V	COCO	0.05	0.05	0.05	0.05		5,700	3	0.045	0.05	4,000						1,000
2024-04-17	V	COCO	0.045	0.045	0.045	0.045	-0.005	9,000	2	0.045	0.05							9,000
2024-04-16	V	COCO	0.05	0.05	0.05	0.05		40,000	1	0.045	0.055	40,000
2024-04-15	V	COCO						286	2	0.045	0.055
2024-04-12	V	COCO	0.045	0.05	0.045	0.05		70,102	10	0.045	0.055	65,000						5,000
2024-04-11	V	COCO	0.05	0.05	0.05	0.05	0.005	55,100	21	0.045	0.055	19,000	8,000		7,000			21,000			100
2024-04-10	V	COCO	0.05	0.05	0.05	0.05	0.005	2,000	1	0.045	0.05				2,000
2024-04-09	V	COCO	0.05	0.05	0.045	0.045		295,001	26	0.045	0.05	223,000	31,000		8,000			33,000			1
2024-04-08	V	COCO	0.045	0.045	0.045	0.045		4,045	3	0.05	0.055	4,000									45
2024-04-05	V	COCO				0.045				0.045	0.055
2024-04-04	V	COCO	0.05	0.05	0.045	0.045		70,065	5	0.045	0.055	70,053
2024-04-03	V	COCO	0.05	0.05	0.05	0.05	0.005	15,000	4	0.045	0.05				2,000			13,000
2024-04-02	V	COCO				0.045				0.04	0.05
2024-04-01	V	COCO	0.045	0.045	0.045	0.045		19,340	5	0.04	0.05	14,022					5,000
2024-03-28	V	COCO	0.05	0.05	0.045	0.045	0.005	40,000	2	0.04	0.045	20,000		20,000
2024-03-27	V	COCO	0.045	0.045	0.04	0.04		153,002	11	0.04	0.05	151,002						2,000
2024-03-26	V	COCO						41	1	0.045	0.05
2024-03-25	V	COCO	0.05	0.05	0.04	0.04		22,936	8	0.04	0.05	20,000		2,000
2024-03-22	V	COCO	0.04	0.04	0.04	0.04		50,000	5	0.04	0.05	40,000			3,000			7,000
2024-03-21	V	COCO	0.04	0.05	0.04	0.05	0.01	80,000	5	0.04	0.05	49,000			7,000			24,000
2024-03-20	V	COCO	0.04	0.04	0.04	0.04		64,300	6	0.04	0.05	64,300
2024-03-19	V	COCO	0.04	0.04	0.04	0.04	-0.005	78,019	6	0.04	0.05	76,005	1,000								994
2024-03-18	V	COCO	0.045	0.045	0.045	0.045	0.005	25,400	3	0.035	0.05	20,400						5,000
2024-03-15	V	COCO						80	2	0.04	0.05
2024-03-14	V	COCO	0.04	0.04	0.04	0.04	-0.005	35,000	4	0.04	0.05	19,000						16,000
2024-03-13	V	COCO	0.04	0.045	0.04	0.045		35,800	4	0.04	0.045	10,000			18,000			7,000			800
2024-03-12	V	COCO						1	1	0.04	0.045
2024-03-11	V	COCO				0.045				0.04	0.045
2024-03-08	V	COCO				0.045				0.04	0.045
2024-03-07	V	COCO	0.045	0.045	0.04	0.04	-0.005	33,122	9	0.04	0.045	5,000	4,000		10,000			14,000
2024-03-06	V	COCO						157	4	0.04	0.045
2024-03-05	V	COCO	0.04	0.045	0.04	0.045	0.005	114,542	21	0.045	0.05	68,000	10,000	20,000	6,000			10,066			201
2024-03-04	V	COCO	0.035	0.04	0.035	0.04	0.005	402,338	30	0.035	0.04	205,000	26,000	50,000	12,000			98,000			1,018			10,000
2024-03-01	V	COCO	0.04	0.045	0.035	0.045	0.005	127,000	11	0.04	0.045	121,000		2,000	1,000			3,000
2024-02-29	V	COCO	0.04	0.045	0.04	0.045	-0.005	55,400	12	0.04	0.045	22,000	4,000		10,000	400		19,000
2024-02-28	V	COCO	0.05	0.05	0.05	0.05	-0.005	30,000	3	0.04	0.05	9,000		20,000										1,000
2024-02-27	V	COCO	0.055	0.055	0.055	0.055	0.005	15,018	3	0.04	0.055	15,000									18
2024-02-26	V	COCO	0.05	0.05	0.05	0.05	0.005	1,363	4	0.04	0.045	1,000									45
2024-02-23	V	COCO				0.045				0.04	0.05
2024-02-22	V	COCO	0.05	0.05	0.05	0.05	0.005	10,250	4	0.04	0.05							10,000			250
2024-02-21	V	COCO	0.05	0.05	0.05	0.05	0.005	1,000	1	0.04	0.05							1,000
2024-02-20	V	COCO	0.045	0.045	0.045	0.045		39,000	5	0.04	0.05	23,000	10,000					6,000
2024-02-16	V	COCO	0.045	0.045	0.045	0.045	-0.005	50,250	4	0.045	0.05	47,000						3,000
2024-02-15	V	COCO	0.045	0.055	0.045	0.05	0.01	105,000	17	0.045	0.05	71,000	6,000		5,000		1,000	22,000
2024-02-14	V	COCO	0.04	0.04	0.035	0.035	-0.005	65,011	12	0.04	0.045	55,000						9,000						1,000
2024-02-13	V	COCO	0.05	0.05	0.04	0.04	-0.005	52,561	13	0.04	0.045	29,000	6,000		5,000			11,000			761