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
2024-05-06	C	DVN	0.01	0.01	0.005	0.005	-0.005	28,240	9	0.005	0.01	450	18,000					8,000			750			1,000
2024-05-03	C	DVN	0.005	0.01	0.005	0.01		103,420	6	0.005	0.01		27,000					76,000
2024-05-02	C	DVN	0.01	0.01	0.005	0.005	-0.005	12,202	5	0.005	0.01	7,200			5,000
2024-05-01	C	DVN	0.01	0.015	0.005	0.01		163,862	25	0.005	0.015	146,695	6,000		8,000						2,163
2024-04-30	C	DVN	0.01	0.01	0.005	0.01	-0.005	26,512	6	0.01	0.015	25,512	1,000
2024-04-29	C	DVN	0.01	0.015	0.01	0.015		751,400	20	0.01	0.015	509,000	52,000		47,000			143,000
2024-04-26	C	DVN	0.015	0.015	0.01	0.015		322,507	19	0.01	0.015	117,000	24,000		140,000			41,000			507
2024-04-25	C	DVN	0.01	0.015	0.01	0.015	0.005	15,949	7	0.01	0.015	14,830						1,000			14
2024-04-24	C	DVN	0.01	0.01	0.01	0.01	-0.005	64,146	4	0.01	0.015	64,146
2024-04-23	C	DVN	0.015	0.015	0.015	0.015	0.005	494,000	20	0.01	0.015	239,000	35,000		127,000			93,000
2024-04-22	C	DVN	0.01	0.01	0.01	0.01		444,123	19	0.01	0.015	441,450									200
2024-04-19	C	DVN	0.015	0.015	0.01	0.01	-0.005	1,192,700	22	0.01	0.015	815,100			104,000			273,000			600
2024-04-18	C	DVN	0.015	0.015	0.015	0.015		220,468	12	0.015	0.02	99,783						120,000			685
2024-04-17	C	DVN	0.01	0.015	0.01	0.015		290,600	22	0.01	0.015	238,600	41,000		3,000			8,000
2024-04-16	C	DVN	0.02	0.025	0.015	0.015	-0.005	944,165	36	0.01	0.015	888,536	40,000					14,000			770
2024-04-15	C	DVN	0.02	0.02	0.02	0.02	-0.01	302,200	23	0.02	0.025	201,000						86,000						15,000
2024-04-12	C	DVN	0.025	0.03	0.02	0.03		48,638	9	0.025	0.03	48,004
2024-04-11	C	DVN	0.03	0.03	0.025	0.03		69,680	13	0.025	0.03	57,000	2,000		2,000			8,000			680
2024-04-10	C	DVN	0.025	0.03	0.025	0.03	0.005	31,000	7	0.02	0.03	30,000	1,000
2024-04-09	C	DVN	0.025	0.025	0.025	0.025	-0.01	238,000	5	0.025	0.03	237,000			1,000
2024-04-08	C	DVN						95	1	0.025	0.04
2024-04-05	C	DVN	0.035	0.035	0.03	0.03		8,009	9	0.025	0.04	3,849						4,000
2024-04-04	C	DVN	0.03	0.03	0.03	0.03	-0.005	6,200	3	0.03	0.035	6,000
2024-04-03	C	DVN	0.03	0.035	0.03	0.035	-0.005	29,329	10	0.035	0.04	26,269									3,060
2024-04-02	C	DVN	0.04	0.04	0.04	0.04		5,259	3	0.03	0.04	5,000									9
2024-04-01	C	DVN	0.03	0.045	0.03	0.03	-0.01	313,780	17	0.03	0.04	285,000	9,000		9,000						410			10,000
2024-03-28	C	DVN	0.035	0.04	0.035	0.04	0.005	86,100	3	0.03	0.04	86,000
2024-03-27	C	DVN	0.03	0.03	0.03	0.03	-0.005	6,708	2	0.03	0.035		6,000								708
2024-03-26	C	DVN	0.04	0.04	0.03	0.035	-0.005	50,384	11	0.03	0.04	36,134	9,000		4,000			1,000			250
2024-03-25	C	DVN	0.045	0.045	0.025	0.03	-0.015	238,445	29	0.03	0.04	203,424	1,000		4,000			9,000			20,871
2024-03-22	C	DVN	0.045	0.045	0.04	0.045	0.005	127,650	8	0.035	0.045	100,000			5,000			22,000			650
2024-03-21	C	DVN	0.045	0.045	0.04	0.045		52,450	26	0.035	0.045	35,000						15,000			2,000
2024-03-20	C	DVN	0.045	0.045	0.045	0.045	0.005	51,000	7	0.04	0.045	19,000						32,000
2024-03-19	C	DVN	0.04	0.045	0.04	0.045	0.005	4,851	6	0.04	0.045	3,850						1,000			1
2024-03-18	C	DVN	0.04	0.04	0.04	0.04	-0.005	3,000	1	0.04	0.045	3,000
2024-03-15	C	DVN						398	2	0.04	0.045
2024-03-14	C	DVN						609	1	0.04	0.045
2024-03-13	C	DVN	0.045	0.045	0.04	0.04	0.005	40,196	11	0.035	0.045	31,166	4,000					5,000			30
2024-03-12	C	DVN	0.04	0.04	0.035	0.035	-0.005	164,688	25	0.035	0.04	153,900			1,000		1,000	7,000			838
2024-03-11	C	DVN	0.04	0.04	0.04	0.04		105,201	5	0.035	0.04	100,000	2,000					3,000
2024-03-08	C	DVN	0.04	0.04	0.04	0.04	-0.005	102,000	6	0.04	0.045	74,000	10,000					18,000
2024-03-07	C	DVN	0.04	0.045	0.04	0.045	0.005	47,000	8	0.04	0.045	21,000						26,000
2024-03-06	C	DVN	0.04	0.045	0.04	0.04	-0.005	191,437	26	0.035	0.04	151,019	14,000		10,000			16,000			183
2024-03-05	C	DVN	0.055	0.055	0.035	0.045	-0.005	215,300	28	0.045	0.055	168,800	25,000		2,000			19,000
2024-03-04	C	DVN						367	2	0.04	0.055
2024-03-01	C	DVN				0.05				0.04	0.055
2024-02-29	C	DVN	0.05	0.05	0.05	0.05	0.005	2,000	1	0.04	0.055	2,000
2024-02-28	C	DVN	0.045	0.05	0.045	0.05	0.005	40,700	6	0.045	0.055	22,000	1,000		5,000			12,000			700
2024-02-27	C	DVN	0.045	0.045	0.045	0.045		31,901	5	0.045	0.05	31,000									19
2024-02-26	C	DVN	0.05	0.05	0.04	0.04	-0.01	91,981	16	0.04	0.055	56,000	6,000		6,000		4,000	19,000
2024-02-23	C	DVN	0.05	0.05	0.04	0.05		39,300	16	0.045	0.05	22,000	3,000		3,000			10,000			1,300
2024-02-22	C	DVN	0.055	0.055	0.05	0.05	-0.005	5,000	2	0.05	0.055	5,000
2024-02-21	C	DVN	0.055	0.055	0.055	0.055	0.005	10,000	1	0.05	0.055	10,000
2024-02-20	C	DVN	0.05	0.05	0.05	0.05		20,800	3	0.045	0.05	20,600
2024-02-16	C	DVN	0.055	0.055	0.05	0.05		24,964	9	0.05	0.055	14,500			8,000			2,000			450
2024-02-15	C	DVN	0.05	0.055	0.05	0.055		3,000	2	0.05	0.06	2,000						1,000
2024-02-14	C	DVN	0.055	0.055	0.055	0.055		2,068	3	0.05	0.06	1,818									250
2024-02-13	C	DVN	0.055	0.055	0.05	0.05	-0.005	7,200	6	0.05	0.065	5,350						1,000			850
2024-02-12	C	DVN				0.055				0.055	0.065
2024-02-09	C	DVN				0.055				0.055	0.06
2024-02-08	C	DVN	0.055	0.055	0.055	0.055	-0.005	65,413	9	0.055	0.065	42,000	1,000		9,000			13,000			413