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	E-NEO exchange	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	E	DESG	0.415	0.465	0.38	0.43	0.015	66,563	55	0.38	0.43	51,865						11,500			3,198
2024-05-16	E	DESG	0.415	0.415	0.415	0.415	0.035	500	2	0.38	0.44							500
2024-05-15	E	DESG	0.39	0.39	0.38	0.38	-0.015	64,077	17	0.38	0.44	62,077						1,500			500
2024-05-14	E	DESG	0.40	0.44	0.395	0.395	-0.005	10,000	11	0.39	0.45	6,500						3,500
2024-05-13	E	DESG	0.45	0.45	0.40	0.40	-0.075	11,752	11	0.40	0.48	8,222						1,030			2,500
2024-05-10	E	DESG	0.475	0.475	0.475	0.475	-0.025	500	2	0.45	0.50	500
2024-05-09	E	DESG						0	1	0.42	0.50
2024-05-08	E	DESG						32	3	0.45	0.50
2024-05-07	E	DESG	0.50	0.50	0.50	0.50		781	5	0.45	0.51	774
2024-05-06	E	DESG	0.49	0.50	0.49	0.50	0.05	9,000	9	0.45	0.52	8,000						1,000
2024-05-03	E	DESG						0	1	0.45	0.50
2024-05-02	E	DESG	0.45	0.45	0.45	0.45	-0.03	500	2	0.45	0.50	500
2024-05-01	E	DESG						0	1	0.45	0.50
2024-04-30	E	DESG	0.48	0.48	0.48	0.48	-0.05	1,000	3	0.45	0.53	500						500
2024-04-29	E	DESG	0.50	0.54	0.50	0.53	0.03	11,028	12	0.48	0.53	9,018						1,500
2024-04-26	E	DESG						0	1	0.42	0.50
2024-04-25	E	DESG						0	1	0.43	0.47
2024-04-24	E	DESG						0	1	0.45	0.50
2024-04-23	E	DESG						0	1	0.45	0.50
2024-04-22	E	DESG						0	1	0.45	0.50
2024-04-19	E	DESG	0.50	0.50	0.50	0.50	0.03	500	2	0.45	0.50							500
2024-04-18	E	DESG						0	1	0.45	0.50
2024-04-17	E	DESG	0.50	0.50	0.42	0.47	-0.03	4,600	7	0.45	0.50	4,600
2024-04-16	E	DESG	0.50	0.50	0.47	0.50	0.03	4,144	8	0.46	0.50	3,000						1,000			144
2024-04-15	E	DESG	0.50	0.50	0.47	0.47	-0.10	4,000	6	0.45	0.50	3,000									1,000
2024-04-12	E	DESG	0.57	0.57	0.55	0.55	-0.05	33,000	8	0.55	0.60	29,000						2,000			2,000
2024-04-11	E	DESG						23	2	0.55	0.60
2024-04-10	E	DESG						0	1	0.55	0.60
2024-04-09	E	DESG	0.60	0.60	0.60	0.60	-0.07	2,523	4	0.55	0.60	2,500
2024-04-08	E	DESG	0.60	0.67	0.60	0.67	0.07	9,016	18	0.62	0.67	8,755									250
2024-04-05	E	DESG	0.64	0.70	0.60	0.60	-0.04	37,168	25	0.55	0.69	37,018									55
2024-04-04	E	DESG	0.58	0.64	0.58	0.64	0.06	35,997	24	0.60	0.64	35,600						373
2024-04-03	E	DESG	0.58	0.58	0.58	0.58		500	2	0.55	0.58	500
2024-04-02	E	DESG	0.58	0.58	0.58	0.58	-0.05	1,812	5	0.55	0.58	1,500									212
2024-04-01	E	DESG						161	6	0.57	0.63	30
2024-03-28	E	DESG	0.55	0.63	0.55	0.63	0.08	44,018	47	0.57	0.63	38,905						2,001			2,880
2024-03-27	E	DESG	0.50	0.55	0.50	0.55	0.075	17,677	8	0.39	0.55	15,500			1,000			1,000
2024-03-26	E	DESG	0.475	0.54	0.475	0.475	0.005	24,652	19	0.45	0.50	22,615			1,000			1,000			27
2024-03-25	E	DESG	0.415	0.47	0.415	0.47	0.09	21,768	17	0.38	0.49	16,168									5,600
2024-03-22	E	DESG						0	1	0.38	0.42
2024-03-21	E	DESG	0.39	0.425	0.38	0.38	-0.01	184,402	45	0.38	0.42	180,524			2,500			1,000			378
2024-03-20	E	DESG	0.405	0.405	0.39	0.39	-0.055	3,005	6	0.39	0.45	3,000
2024-03-19	E	DESG						0	1	0.40	0.45
2024-03-18	E	DESG	0.41	0.445	0.41	0.445	0.025	7,000	11	0.40	0.445	5,000			500		1,000	500
2024-03-15	E	DESG	0.38	0.42	0.38	0.42	0.04	18,600	11	0.38	0.42	18,600
2024-03-14	E	DESG						0	1	0.38	0.42
2024-03-13	E	DESG						0	1	0.38	0.42
2024-03-12	E	DESG						5	2	0.38	0.42
2024-03-11	E	DESG	0.38	0.38	0.38	0.38		14,558	9	0.38	0.42	14,500									31
2024-03-08	E	DESG						5	2	0.38	0.42
2024-03-07	E	DESG						0	1	0.38	0.42
2024-03-06	E	DESG	0.38	0.38	0.38	0.38		11,373	5	0.38	0.42	11,373
2024-03-05	E	DESG	0.38	0.38	0.38	0.38		31,349	13	0.38	0.42	27,849			2,000			1,500
2024-03-04	E	DESG						20	2	0.38	0.40
2024-03-01	E	DESG	0.385	0.385	0.38	0.38	-0.01	26,002	12	0.38	0.42	26,000									2
2024-02-29	E	DESG	0.425	0.425	0.39	0.39		2,815	8	0.385	0.425	1,745			500			500			70
2024-02-28	E	DESG	0.39	0.39	0.39	0.39	-0.035	805	7	0.39	0.425	615						1			41
2024-02-27	E	DESG	0.42	0.425	0.42	0.425	0.045	8,715	8	0.39	0.435	3,500									5,058
2024-02-26	E	DESG	0.42	0.42	0.38	0.38		5,955	8	0.38	0.435	4,500			500			225			730
2024-02-23	E	DESG	0.40	0.40	0.38	0.38	-0.04	58,945	18	0.38	0.425	58,945
2024-02-22	E	DESG	0.42	0.42	0.42	0.42	-0.01	6,135	5	0.40	0.44	6,035
2024-02-21	E	DESG	0.38	0.43	0.38	0.43	0.03	85,000	18	0.40	0.44	76,500			2,000			2,500			4,000
2024-02-20	E	DESG	0.45	0.45	0.40	0.40	-0.025	8,601	10	0.38	0.44	4,500			2,000			2,100