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
2024-07-26	C	DPRO	0.25	0.26	0.23	0.235	-0.005	52,416	84	0.235	0.285	26,800	5,500		5,000		2,500	5,501			3,143
2024-07-25	C	DPRO	0.22	0.27	0.22	0.24		101,959	77	0.225	0.285	85,027	2,000		11,500			1,001			2,307
2024-07-24	C	DPRO	0.255	0.265	0.24	0.255		13,738	38	0.21	0.285	7,000	3,500					1,000			1,557
2024-07-23	C	DPRO	0.285	0.285	0.255	0.255	-0.005	13,075	37	0.25	0.29	8,836									1,376			1,500
2024-07-22	C	DPRO	0.30	0.30	0.255	0.26	-0.01	53,406	117	0.255	0.29	43,101	2,500		2,000			2,001			2,190
2024-07-19	C	DPRO	0.30	0.30	0.255	0.27	-0.035	130,474	194	0.27	0.32	114,941	3,000				2,000	7,001			1,733
2024-07-18	C	DPRO	0.305	0.305	0.30	0.30	-0.025	2,510	11	0.29	0.32	790					1,000	1			334
2024-07-17	C	DPRO	0.305	0.325	0.30	0.325	0.035	55,666	54	0.29	0.33	25,224	3,000		5,500		16,500	2,001			1,376			500
2024-07-16	C	DPRO	0.28	0.32	0.28	0.29	-0.03	34,300	78	0.285	0.33	27,260	1,000				3,500	1,000			677
2024-07-15	C	DPRO	0.31	0.32	0.31	0.32	0.02	4,720	17	0.28	0.32	2,730	1,000								89			500
2024-07-12	C	DPRO	0.295	0.31	0.295	0.30		15,260	30	0.21	0.32	11,826	500					1,001			777
2024-07-11	C	DPRO	0.28	0.30	0.28	0.30	0.015	12,486	24	0.30	0.305	10,667	500					501			129
2024-07-10	C	DPRO	0.29	0.30	0.28	0.28	-0.015	9,713	25	0.26	0.305	6,129	500					1,002			969
2024-07-09	C	DPRO	0.245	0.30	0.245	0.295	0.025	25,620	42	0.28	0.305	22,070	500					1,500			945
2024-07-08	C	DPRO	0.28	0.28	0.27	0.27	-0.02	4,790	13	0.21	0.305	1,855	500					1,500			515
2024-07-05	C	DPRO	0.285	0.29	0.27	0.29		18,224	37	0.28	0.305	14,091	1,000					1,000			381
2024-07-04	C	DPRO	0.32	0.32	0.29	0.29	-0.02	21,079	21	0.29	0.33	17,513	1,000		500			1,501			264
2024-07-03	C	DPRO	0.295	0.315	0.295	0.305	0.005	7,177	27	0.30	0.33	2,835						2,001			1,719			500
2024-07-02	C	DPRO	0.30	0.30	0.29	0.30	-0.03	41,842	51	0.30	0.33	16,850	3,500		2,000		12,000	5,500			1,058
2024-06-28	C	DPRO	0.33	0.33	0.31	0.31	-0.03	3,095	16	0.295	0.33	1,086	1,000								656
2024-06-27	C	DPRO	0.305	0.34	0.295	0.32	0.01	11,782	32	0.295	0.34	4,613	1,500				500	3,500			866
2024-06-26	C	DPRO	0.315	0.315	0.29	0.31	0.01	30,413	31	0.27	0.32	25,350	2,000					2,500			102
2024-06-25	C	DPRO	0.315	0.315	0.30	0.30	-0.015	23,000	27	0.29	0.32	17,135	5,000				500				180
2024-06-24	C	DPRO	0.275	0.315	0.275	0.315	0.025	17,901	30	0.27	0.32	16,249						501			461
2024-06-21	C	DPRO	0.29	0.29	0.29	0.29	-0.01	3,359	9	0.29	0.32	2,528	500								264
2024-06-20	C	DPRO	0.285	0.32	0.285	0.30	0.015	35,516	53	0.29	0.32	23,280	7,000		500		1,000	1,001			1,182
2024-06-19	C	DPRO	0.315	0.315	0.285	0.31	-0.01	9,623	19	0.30	0.32	6,701	2,000					1			903
2024-06-18	C	DPRO	0.29	0.32	0.29	0.315	0.015	12,073	28	0.28	0.32	8,400	1,500					501			1,172			500
2024-06-17	C	DPRO	0.275	0.31	0.27	0.30	0.01	31,757	74	0.27	0.305	16,894	6,000		3,000		1,500	1,501			1,171			1,000
2024-06-14	C	DPRO	0.30	0.30	0.275	0.29	-0.005	53,664	82	0.28	0.35	36,546	3,500		2,000		3,000	5,500			629			1,000
2024-06-13	C	DPRO	0.30	0.315	0.295	0.295	-0.02	49,986	48	0.30	0.35	42,300	1,000				3,500	2,000			476
2024-06-12	C	DPRO	0.325	0.33	0.30	0.315	0.01	68,473	97	0.305	0.35	38,625	27,500				500	500			599
2024-06-11	C	DPRO	0.34	0.34	0.305	0.31	-0.015	35,701	69	0.30	0.33	23,749	3,500				1,500	4,000			947
2024-06-10	C	DPRO	0.34	0.34	0.31	0.325	-0.025	54,933	102	0.32	0.35	44,194	3,500					2,002			818
2024-06-07	C	DPRO	0.36	0.36	0.335	0.35		19,386	52	0.34	0.365	15,367	1,500					500			442
2024-06-06	C	DPRO	0.365	0.365	0.35	0.35	-0.03	37,589	37	0.34	0.40	35,410					500	2			1,376
2024-06-05	C	DPRO	0.365	0.38	0.36	0.38	0.005	45,592	62	0.36	0.40	22,775	21,500								918
2024-06-04	C	DPRO	0.37	0.38	0.36	0.375	0.01	57,149	58	0.36	0.40	36,763	8,500		2,000		6,000	3,501			283
2024-06-03	C	DPRO	0.38	0.39	0.365	0.365		58,859	49	0.36	0.39	51,977	2,500				500	2,501			848
2024-05-31	C	DPRO	0.38	0.38	0.365	0.365	-0.01	31,199	19	0.36	0.42	30,090	500				500				49
2024-05-30	C	DPRO	0.36	0.38	0.35	0.375	-0.005	12,972	35	0.35	0.42	9,386	1,000								1,824
2024-05-29	C	DPRO	0.38	0.38	0.37	0.37	-0.015	16,668	24	0.35	0.40	6,599	6,000					3,000			964
2024-05-28	C	DPRO	0.385	0.39	0.37	0.38	0.015	44,411	45	0.38	0.40	34,308	2,500					6,000			297
2024-05-27	C	DPRO	0.355	0.365	0.355	0.365	-0.01	11,602	28	0.365	0.385	9,335	500					1,001			675
2024-05-24	C	DPRO	0.365	0.395	0.365	0.375	0.015	43,955	65	0.37	0.385	30,300	4,500				3,000	4,000			791
2024-05-23	C	DPRO	0.37	0.37	0.35	0.36		61,762	52	0.36	0.42	28,500	26,500				5,500	1			758
2024-05-22	C	DPRO	0.39	0.40	0.36	0.36	-0.01	41,440	52	0.355	0.395	31,310	2,500				6,000	501			899
2024-05-21	C	DPRO	0.365	0.37	0.35	0.37	0.01	51,371	87	0.35	0.44	32,963	4,500		2,500		1,000	6,001			2,562
2024-05-17	C	DPRO	0.40	0.405	0.36	0.36	-0.07	118,035	143	0.355	0.42	84,970	12,500		2,500		5,000	2,500			8,260
2024-05-16	C	DPRO	0.43	0.465	0.405	0.42	-0.015	77,172	92	0.40	0.44	40,502	23,000		5,000		2,500	2,026			2,523
2024-05-15	C	DPRO	0.42	0.485	0.385	0.435	0.03	392,449	322	0.42	0.44	235,218	61,000		500		41,500	42,001			4,728			2,000
2024-05-14	C	DPRO	0.365	0.425	0.355	0.405	0.055	209,450	188	0.35	0.41	147,295	15,000				26,000	12,500			3,735			2,000
2024-05-13	C	DPRO	0.35	0.36	0.33	0.35	0.005	43,985	66	0.33	0.37	20,380	5,500		5,500		8,500	1,000			2,348
2024-05-10	C	DPRO	0.355	0.365	0.345	0.345	-0.005	12,379	25	0.33	0.38	8,329	1,000				2,500	1			34			500
2024-05-09	C	DPRO	0.385	0.385	0.335	0.35		65,404	54	0.33	0.38	57,436	1,500				3,500	1,000			1,449			500
2024-05-08	C	DPRO	0.375	0.375	0.32	0.355	0.02	65,661	78	0.33	0.365	40,636	4,000				7,500	11,000			1,316			500
2024-05-07	C	DPRO	0.30	0.34	0.30	0.335	0.055	72,551	61	0.30	0.35	60,836	4,500				3,000	2,501			1,219
2024-05-06	C	DPRO	0.28	0.31	0.28	0.28	0.005	276,116	233	0.275	0.32	193,412	33,000		1,500		17,500	27,501			1,500
2024-05-03	C	DPRO	0.31	0.32	0.27	0.275	-0.03	193,428	171	0.26	0.35	173,007	8,000		1,500			7,151			1,380
2024-05-02	C	DPRO	0.35	0.35	0.30	0.305	-0.02	69,786	72	0.305	0.35	56,187	2,500		3,500		3,500	3,000			828
2024-05-01	C	DPRO	0.35	0.35	0.325	0.325	-0.02	33,957	52	0.32	0.38	25,570			2,000			1,000			609
2024-04-30	C	DPRO	0.355	0.40	0.34	0.345	-0.01	227,219	121	0.34	0.42	212,053	8,500				1,500	1,000			880
2024-04-29	C	DPRO	0.345	0.38	0.345	0.355		77,462	79	0.35	0.38	67,300	2,500				3,000	1,002			1,612