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
2024-05-16	V	ELBM	0.66	0.68	0.65	0.66	-0.01	90,442	87	0.65	0.68	42,877	10,000	22,000	1,500	1,361	1,500	9,001			1,471
2024-05-15	V	ELBM	0.65	0.68	0.65	0.67	0.03	59,401	67	0.65	0.67	41,646	3,500	88	2,500	1,950	1,000	5,500			1,710
2024-05-14	V	ELBM	0.61	0.66	0.61	0.64	0.01	38,481	81	0.62	0.67	19,584	11,477	500	1,000	881	500	1,501			1,999
2024-05-13	V	ELBM	0.63	0.65	0.62	0.63	0.01	77,250	110	0.63	0.67	33,448	6,000	19,500		2,287	2,500	7,500			4,203			500
2024-05-10	V	ELBM	0.63	0.64	0.61	0.63	0.01	20,266	46	0.62	0.64	9,784	6,000	1,500		752	500	2			1,125
2024-05-09	V	ELBM	0.61	0.65	0.59	0.62	-0.01	26,420	50	0.60	0.63	14,600	4,000	2,000	1,000	199		2,500			1,183
2024-05-08	V	ELBM	0.66	0.66	0.61	0.61	-0.03	69,690	69	0.60	0.66	56,757	500	5,000	500	55		2,501			580
2024-05-07	V	ELBM	0.67	0.67	0.64	0.64	-0.02	65,135	65	0.64	0.66	39,377	3,000	8,000	2,000	1,577	4,500	3,501			1,423
2024-05-06	V	ELBM	0.69	0.69	0.65	0.65	-0.01	68,673	95	0.65	0.68	30,109	4,500	25,000	500	1,451		2,500			3,221
2024-05-03	V	ELBM	0.62	0.68	0.62	0.66	0.03	102,904	144	0.64	0.68	46,183	10,894	19,000	3,500	1,586	1,500	15,501			3,075
2024-05-02	V	ELBM	0.61	0.63	0.60	0.63	0.05	48,134	69	0.60	0.63	30,643	2,000		1,500	1,000	7,500	1,502			3,020
2024-05-01	V	ELBM	0.60	0.61	0.58	0.59		49,610	77	0.58	0.61	20,111	7,500	13,500	500	1,260	500	3,000			3,117
2024-04-30	V	ELBM	0.59	0.61	0.57	0.57	-0.01	44,277	58	0.56	0.60	32,120	1,000	4,000		1,458		1,001			3,750
2024-04-29	V	ELBM	0.61	0.62	0.57	0.57		175,865	205	0.57	0.61	103,803	13,000	16,524	12,500	2,893	1,000	15,001			7,359
2024-04-26	V	ELBM	0.59	0.59	0.55	0.56	-0.01	83,007	123	0.56	0.58	34,534	8,000	13,000	14,000	1,518	1,500	7,937			2,048
2024-04-25	V	ELBM	0.57	0.58	0.55	0.55	-0.01	49,823	73	0.55	0.60	17,347	7,500	8,500		585		3,500			11,181
2024-04-24	V	ELBM	0.58	0.58	0.56	0.56		43,871	61	0.55	0.58	19,066	3,500	16,000		677	500	2,003			1,880
2024-04-23	V	ELBM	0.56	0.59	0.56	0.58	0.02	33,823	59	0.56	0.62	6,432	3,500	15,000	2,500	885	1,500	1,001			2,044
2024-04-22	V	ELBM	0.57	0.57	0.55	0.55	-0.01	63,214	90	0.55	0.62	23,852	9,500	15,500	3,000	272	3,000	5,500			2,036
2024-04-19	V	ELBM	0.59	0.59	0.56	0.56		69,732	98	0.55	0.62	38,633	12,500	7,500	1,500	627	1,000	4,001			2,345
2024-04-18	V	ELBM	0.56	0.57	0.55	0.57	0.01	39,653	58	0.55	0.58	18,782	5,000	9,814	1,500	104		1,501			1,399
2024-04-17	V	ELBM	0.58	0.59	0.55	0.56	-0.02	72,254	114	0.55	0.57	31,570	14,000	14,000	500	2,359	2,000	5,001			1,574
2024-04-16	V	ELBM	0.60	0.60	0.57	0.59	-0.02	57,412	91	0.57	0.60	30,045	3,500	10,000	1,500	777	500	7,001			1,396
2024-04-15	V	ELBM	0.61	0.62	0.59	0.60	-0.01	35,499	74	0.59	0.63	15,099	5,500	7,000	3,000	333		1,000			1,238
2024-04-12	V	ELBM	0.63	0.63	0.60	0.62	-0.01	72,976	112	0.60	0.65	38,923	17,957	5,500	3,500	864	1,000	2,001			1,530
2024-04-11	V	ELBM	0.63	0.65	0.62	0.63	-0.01	22,551	55	0.62	0.66	10,631	3,500	3,500	1,500	754		2			980			500
2024-04-10	V	ELBM	0.65	0.65	0.63	0.64	0.01	52,681	68	0.63	0.66	36,032	2,000	4,500	1,500	55	500	4,001			3,437
2024-04-09	V	ELBM	0.64	0.65	0.63	0.63	-0.01	31,122	63	0.63	0.66	22,345	4,000	1,000		1,177		501			692			500
2024-04-08	V	ELBM	0.66	0.66	0.63	0.64		45,053	90	0.63	0.65	27,015	2,000	4,000	6,500	827	500	502			2,504
2024-04-05	V	ELBM	0.67	0.67	0.63	0.65	0.01	91,777	110	0.63	0.67	55,082	9,500	15,000	1,000	1,033	2,500	3,538			2,475
2024-04-04	V	ELBM	0.68	0.68	0.63	0.65	-0.01	174,434	183	0.63	0.68	52,143	16,300	51,500	19,500	2,903		23,002			5,055
2024-04-03	V	ELBM	0.66	0.70	0.65	0.67	0.04	364,326	298	0.65	0.70	194,621	45,500	55,000	33,000	82	1,000	29,500			4,194
2024-04-02	V	ELBM	0.65	0.67	0.63	0.63	-0.01	95,612	134	0.63	0.66	53,521	12,500	13,763	3,000	560	2,500	4,502			1,965			500
2024-04-01	V	ELBM	0.65	0.65	0.61	0.64	0.02	34,119	76	0.62	0.65	22,945	1,563	6,000		458	500				1,417
2024-03-28	V	ELBM	0.63	0.64	0.61	0.63	0.03	62,254	98	0.61	0.63	25,313	9,000	14,223	1,000	1,192	2,500	7,001			1,727
2024-03-27	V	ELBM	0.60	0.62	0.60	0.62	0.02	58,418	76	0.59	0.65	24,636	6,000	13,500	6,500	1,376	1,000	2,507			2,183
2024-03-26	V	ELBM	0.63	0.63	0.59	0.60	-0.04	148,264	180	0.59	0.64	81,319	23,000	24,000	8,000	1,401	500	5,001			2,625
2024-03-25	V	ELBM	0.68	0.68	0.63	0.64	-0.01	98,086	109	0.63	0.70	63,250	4,500	13,500	1,000	1,511	1,000	8,500			2,338
2024-03-22	V	ELBM	0.66	0.66	0.65	0.65		88,590	98	0.64	0.67	51,343	10,000	9,000	7,000	429	500	5,378			3,047
2024-03-21	V	ELBM	0.70	0.70	0.65	0.65	-0.03	97,070	111	0.65	0.71	68,852	1,900	7,500	7,500	3,113		5,400			2,128
2024-03-20	V	ELBM	0.67	0.70	0.67	0.69	0.01	17,731	51	0.67	0.73	3,767	1,000	5,500	5,000	603	500	504			830
2024-03-19	V	ELBM	0.69	0.69	0.66	0.68	0.02	56,574	80	0.66	0.70	12,160	7,000	21,127	6,500	1,597	4,500	1,502			790
2024-03-18	V	ELBM	0.69	0.69	0.65	0.66	-0.01	60,611	106	0.66	0.72	25,343	7,950	14,500	2,000	1,116		4,723			2,280
2024-03-15	V	ELBM	0.70	0.70	0.66	0.67	-0.03	107,369	118	0.67	0.69	25,381	5,500	38,000	24,500	907		3,779			7,325
2024-03-14	V	ELBM	0.69	0.72	0.66	0.70		77,895	100	0.70	0.72	38,356	9,000	18,000	5,000	1,082		2,000			4,206
2024-03-13	V	ELBM	0.73	0.73	0.67	0.70		64,705	97	0.68	0.73	26,500	5,000	18,500	4,500	2,036	500	2,502			2,303			500
2024-03-12	V	ELBM	0.73	0.73	0.68	0.70	-0.05	74,096	106	0.70	0.75	55,141	9,000		2,000	605	1,500	2,501			1,848			500
2024-03-11	V	ELBM	0.73	0.75	0.68	0.75	0.04	75,617	129	0.74	0.75	38,975	2,000	7,600	12,000	866	500	9,501			1,644			500
2024-03-08	V	ELBM	0.70	0.72	0.64	0.72	0.03	165,982	222	0.64	0.77	81,572	24,500	24,000	6,500	2,850	3,500	15,501			4,739			100
2024-03-07	V	ELBM	0.73	0.73	0.69	0.71	-0.01	82,903	131	0.69	0.77	57,355	3,500	6,000	6,500	315		6,501			1,521
2024-03-06	V	ELBM	0.75	0.75	0.71	0.72	-0.03	43,791	94	0.71	0.74	23,475	5,000	3,500	500	2,406	3,000	2,001			1,473
2024-03-05	V	ELBM	0.71	0.75	0.71	0.75	0.05	32,162	66	0.71	0.75	14,167	3,000	6,722		854	500	3,501			1,986
2024-03-04	V	ELBM	0.77	0.77	0.70	0.70	-0.03	57,966	126	0.70	0.72	27,923	3,000	9,000	5,000	97		7,501			4,095
2024-03-01	V	ELBM	0.76	0.78	0.70	0.73	-0.01	164,552	181	0.71	0.80	76,310	15,250	50,000	6,000	2,427	2,500	5,000			3,111			1,000
2024-02-29	V	ELBM	0.75	0.76	0.72	0.74	-0.01	18,915	56	0.74	0.81	15,080				450		1,002			1,671
2024-02-28	V	ELBM	0.76	0.84	0.75	0.75		119,865	147	0.74	0.80	63,177	14,000	25,500	4,500	744	1,500	2,001			6,353
2024-02-27	V	ELBM	0.75	0.79	0.72	0.75	0.01	31,878	77	0.75	0.84	12,883	3,500	9,000	500	966	1,000	501			2,264
2024-02-26	V	ELBM	0.70	0.75	0.70	0.75	0.04	91,742	122	0.74	0.75	43,676	10,027	17,500	2,500	257	1,000	12,001			2,779
2024-02-23	V	ELBM	0.76	0.76	0.70	0.70	-0.06	150,740	194	0.70	0.73	87,451	17,500	21,282	2,000	706	1,500	15,000			2,300			500
2024-02-22	V	ELBM	0.88	0.88	0.76	0.76	-0.12	185,458	213	0.76	0.79	124,380	15,000	22,500	4,000	1,905	1,000	8,709			4,312
2024-02-21	V	ELBM	0.89	0.90	0.85	0.87	-0.01	81,719	129	0.86	0.89	36,270	8,500	12,500	9,500	1,420	500	6,479			5,577
2024-02-20	V	ELBM	0.94	0.95	0.85	0.88	-0.07	132,576	184	0.87	0.90	75,806	15,500	19,400	8,500	3,530	500	4,001			3,714