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
2024-05-03	V	CYTO	0.325	0.335	0.32	0.32	0.01	35,000	8	0.32	0.33	35,000
2024-05-02	V	CYTO	0.325	0.325	0.31	0.31	-0.005	78,826	26	0.305	0.32	67,500	6,000			326	500	4,500
2024-05-01	V	CYTO	0.34	0.34	0.315	0.315	-0.015	100,634	25	0.315	0.325	95,400				126		5,000			108
2024-04-30	V	CYTO	0.335	0.335	0.315	0.33		145,515	20	0.33	0.335	142,000	3,500
2024-04-29	V	CYTO	0.335	0.335	0.33	0.33	-0.015	7,733	11	0.33	0.34	7,015						1
2024-04-26	V	CYTO	0.315	0.35	0.31	0.345	0.04	508,000	56	0.335	0.345	429,500	60,500				8,000	10,000
2024-04-25	V	CYTO	0.35	0.35	0.305	0.305	-0.025	98,664	32	0.305	0.315	98,300									364
2024-04-24	V	CYTO	0.35	0.355	0.33	0.33	-0.02	115,900	32	0.33	0.34	91,500	13,500				10,500				400
2024-04-23	V	CYTO	0.36	0.365	0.325	0.35		213,515	23	0.345	0.35	213,000	500
2024-04-22	V	CYTO	0.40	0.40	0.34	0.35	-0.055	329,339	69	0.355	0.365	290,403	9,000		23,000	360		6,000			532
2024-04-19	V	CYTO	0.40	0.41	0.40	0.40		28,810	10	0.39	0.40	19,770	5,000				4,000
2024-04-18	V	CYTO	0.40	0.41	0.40	0.41	0.01	7,334	9	0.40	0.41	6,700						500			130
2024-04-17	V	CYTO	0.39	0.40	0.39	0.40	0.01	4,243	6	0.39	0.40	3,500									491
2024-04-16	V	CYTO	0.40	0.41	0.35	0.39	0.03	470,658	96	0.38	0.39	432,145	15,500				8,000	15,000			1
2024-04-15	V	CYTO	0.45	0.46	0.36	0.36	-0.09	127,579	44	0.35	0.41	124,869	2,000					3			100
2024-04-12	V	CYTO	0.465	0.465	0.42	0.45	-0.015	113,174	35	0.445	0.45	113,019									155
2024-04-11	V	CYTO	0.465	0.50	0.45	0.465	-0.025	106,989	55	0.465	0.47	99,489						7,500
2024-04-10	V	CYTO	0.465	0.49	0.45	0.49	0.025	144,883	43	0.48	0.49	137,500	1,000			120		5,501			762
2024-04-09	V	CYTO	0.52	0.52	0.45	0.465	-0.055	1,230,820	94	0.46	0.465	1,153,630	44,500				11,000	21,000			430
2024-04-08	V	CYTO	0.52	0.52	0.50	0.52	0.01	23,656	14	0.51	0.52	23,550				88		1			2
2024-04-05	V	CYTO	0.53	0.53	0.49	0.51	-0.02	41,801	17	0.51	0.52	41,000				400					1
2024-04-04	V	CYTO	0.52	0.54	0.49	0.53	0.01	112,503	48	0.53	0.54	100,000	12,000					1			400
2024-04-03	V	CYTO	0.53	0.53	0.46	0.52	-0.01	252,169	106	0.51	0.52	235,001	8,000				4,000	4,000			723
2024-04-02	V	CYTO	0.58	0.60	0.52	0.53	-0.04	295,343	95	0.53	0.54	260,300	4,500		8,500	100	2,500	17,500			1,483
2024-04-01	V	CYTO	0.49	0.61	0.49	0.57	0.085	522,892	142	0.57	0.58	473,722	15,500				4,000	27,501			862
2024-03-28	V	CYTO	0.49	0.49	0.45	0.485	0.02	258,496	80	0.465	0.485	250,130	1,500			316		5,001			789
2024-03-27	V	CYTO	0.445	0.50	0.44	0.465	0.055	170,268	82	0.455	0.465	165,924	2,500			200		1,002			266
2024-03-26	V	CYTO	0.465	0.50	0.41	0.41	-0.04	139,102	37	0.42	0.43	138,600						2			500
2024-03-25	V	CYTO	0.50	0.50	0.43	0.45	-0.035	314,938	41	0.45	0.46	314,000				50		500			373
2024-03-22	V	CYTO	0.53	0.58	0.44	0.485	-0.035	564,338	83	0.485	0.49	557,304	4,000					3,000			19
2024-03-21	V	CYTO	0.51	0.52	0.51	0.52	0.02	4,583	3	0.52	0.53	4,500
2024-03-20	V	CYTO	0.49	0.51	0.49	0.50	0.01	29,062	16	0.50	0.51	29,055						1			6
2024-03-19	V	CYTO	0.485	0.49	0.485	0.49	0.01	5,565	7	0.485	0.49	5,541									24
2024-03-18	V	CYTO	0.485	0.485	0.48	0.48	-0.02	17,546	8	0.48	0.485	17,500
2024-03-15	V	CYTO	0.48	0.50	0.48	0.50	0.02	38,950	18	0.49	0.50	38,326									450
2024-03-14	V	CYTO	0.51	0.51	0.45	0.48	-0.02	103,403	24	0.48	0.49	102,500	500			400
2024-03-13	V	CYTO	0.54	0.54	0.50	0.50	-0.04	25,677	13	0.51	0.52	25,000				200					166
2024-03-12	V	CYTO	0.54	0.54	0.54	0.54		39,016	7	0.53	0.54	39,000						1
2024-03-11	V	CYTO	0.54	0.54	0.52	0.54		24,675	18	0.53	0.54	23,910				433					1
2024-03-08	V	CYTO	0.53	0.54	0.53	0.54	0.01	27,502	9	0.53	0.54	27,500									2
2024-03-07	V	CYTO	0.495	0.53	0.475	0.53	0.055	46,412	21	0.52	0.53	46,000									412
2024-03-06	V	CYTO	0.495	0.495	0.475	0.475	0.005	27,863	12	0.485	0.495	27,800				63
2024-03-05	V	CYTO	0.50	0.50	0.47	0.47	-0.04	20,000	7	0.49	0.50	20,000
2024-03-04	V	CYTO	0.53	0.53	0.51	0.51	-0.01	23,956	10	0.50	0.52	23,000
2024-03-01	V	CYTO	0.50	0.53	0.50	0.52	0.03	32,548	17	0.51	0.54	32,000	500
2024-02-29	V	CYTO	0.50	0.50	0.49	0.49		6,052	9	0.485	0.50	5,000				2					1,050
2024-02-28	V	CYTO	0.53	0.53	0.49	0.49	-0.01	10,722	12	0.49	0.50	5,500				410		4,000			450
2024-02-27	V	CYTO	0.51	0.53	0.50	0.50	-0.01	94,575	20	0.50	0.53	88,500				253		5,000			585
2024-02-26	V	CYTO	0.61	0.61	0.51	0.51	-0.09	123,190	47	0.50	0.53	111,800	500			250		9,000			1,307
2024-02-23	V	CYTO	0.59	0.61	0.59	0.60	0.03	67,361	32	0.59	0.61	43,000	12,500			570	2,000				9,207
2024-02-22	V	CYTO	0.57	0.57	0.56	0.57	-0.01	7,516	10	0.56	0.58	7,000	500			1					15
2024-02-21	V	CYTO	0.53	0.60	0.53	0.58	0.06	37,448	35	0.57	0.59	33,618	1,000				1,000	1			919
2024-02-20	V	CYTO	0.455	0.61	0.455	0.52	0.085	196,729	85	0.52	0.53	165,967	21,500			15	8,500				657
2024-02-16	V	CYTO	0.42	0.46	0.40	0.435	0.015	174,072	64	0.43	0.44	146,809	17,000			660	9,000
2024-02-15	V	CYTO	0.46	0.46	0.41	0.42	-0.045	177,974	55	0.415	0.42	152,366	7,000			316		18,000			94
2024-02-14	V	CYTO	0.52	0.53	0.455	0.465	-0.045	90,267	42	0.465	0.47	84,630						5,001			496
2024-02-13	V	CYTO	0.58	0.58	0.50	0.51	-0.06	278,816	67	0.51	0.52	249,490	10,000					19,000
2024-02-12	V	CYTO	0.65	0.76	0.50	0.57	-0.06	272,115	103	0.58	0.60	270,735
2024-02-09	V	CYTO	0.65	0.68	0.45	0.63	-0.37	1,336,723	261	0.63	0.65	1,157,397	51,300		7,000	20	38,400	82,533
Symbol Change CIII.P to CYTO Consolidation 4.1448 old shares to 1 new
2024-02-07	V	CIII.P				0.17				0.17	0.17
2024-02-06	V	CIII.P				0.17				0.17	0.17
2024-02-05	V	CIII.P				0.17				0.175	0.175