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
2024-04-25	V	EMO	0.39	0.40	0.385	0.40	0.01	271,057	183	0.385	0.40	119,369	22,000	9,500	40,500	1,059	13,500	26,500			38,229
2024-04-24	V	EMO	0.39	0.40	0.38	0.39		534,103	203	0.38	0.39	326,025	31,000	22,000	16,500	1,248	38,000	47,500			51,442
2024-04-23	V	EMO	0.39	0.39	0.385	0.39		185,870	127	0.38	0.39	105,000	4,000	10,500	11,500	626	35,000	15,500			3,234
2024-04-22	V	EMO	0.40	0.41	0.38	0.39	-0.005	472,014	255	0.385	0.40	231,800	46,000	44,000	34,000		15,000	92,167			6,405
2024-04-19	V	EMO	0.39	0.405	0.385	0.39	0.005	125,220	110	0.39	0.395	49,899	8,000	26,500	1,000			30,500			8,821
2024-04-18	V	EMO	0.40	0.405	0.38	0.39	-0.005	261,601	132	0.38	0.39	70,263	35,000	1,500	35,000	300	2,500	37,000			78,660
2024-04-17	V	EMO	0.40	0.40	0.3875	0.395	-0.005	595,443	241	0.39	0.395	388,805	27,500	18,500	77,000		12,000	67,950			3,064
2024-04-16	V	EMO	0.39	0.40	0.375	0.40	0.02	479,479	284	0.385	0.40	221,806	64,079	10,000	9,500	6	37,500	35,500			21,349
2024-04-15	V	EMO	0.39	0.40	0.37	0.385	0.005	602,192	254	0.38	0.385	293,106	14,500	65,300	17,500	11,406	10,000	39,500			89,405
2024-04-12	V	EMO	0.40	0.415	0.38	0.38	-0.01	1,174,107	442	0.38	0.39	194,137	307,500	81,600	313,000	1,279	141,500	104,000			28,591
2024-04-11	V	EMO	0.415	0.415	0.39	0.39	-0.02	1,320,139	441	0.385	0.395	692,120	99,500	124,200	100,000	800	71,500	200,000			31,139
2024-04-10	V	EMO	0.41	0.43	0.405	0.41		383,192	229	0.405	0.41	179,559	48,000	59,500	44,000		9,500	39,500			2,808
2024-04-09	V	EMO	0.43	0.43	0.395	0.41	-0.02	586,710	302	0.40	0.41	309,433	74,500	87,500	19,000	133	6,000	37,500			52,594
2024-04-08	V	EMO	0.435	0.4375	0.425	0.435	0.005	1,000,562	193	0.43	0.435	378,919	20,000	44,534	14,500	708		12,000			189,226
2024-04-05	V	EMO	0.45	0.455	0.425	0.435	-0.005	367,746	160	0.425	0.435	239,651	22,100	6,000	38,000	598	6,000	55,000			297
2024-04-04	V	EMO	0.415	0.44	0.41	0.44	0.03	1,743,462	181	0.435	0.445	460,456	28,091	45,000	19,000	1,080,200	17,000	14,000			64,912
2024-04-03	V	EMO	0.395	0.425	0.39	0.41	0.02	887,537	458	0.405	0.415	310,962	68,104	22,000	52,500	646	16,000	28,000			322,113
2024-04-02	V	EMO	0.385	0.395	0.385	0.39		88,577	106	0.385	0.395	38,970	11,000	310	500		26,000	1,000			9,297
2024-04-01	V	EMO	0.395	0.40	0.39	0.39	-0.005	268,365	214	0.385	0.395	91,729	32,000	24,500	1,500	482	3,000	6,500			101,554
2024-03-28	V	EMO	0.40	0.405	0.395	0.40		245,506	108	0.395	0.40	158,750	24,500	350	37,000	250	2,500	5,500			9,458
2024-03-27	V	EMO	0.41	0.41	0.395	0.40	-0.005	299,354	94	0.395	0.40	154,885	6,800	11,991	26,000	3,816		4,500			91,353
2024-03-26	V	EMO	0.41	0.415	0.40	0.405	-0.01	96,895	69	0.405	0.41	59,787	22,000	11,500		640	2,000				895
2024-03-25	V	EMO	0.415	0.425	0.40	0.415	-0.005	447,673	127	0.41	0.415	292,932	22,000	93,000	13,500	669	9,000	9,000			4,708
2024-03-22	V	EMO	0.415	0.425	0.415	0.42	0.015	72,838	64	0.415	0.43	20,027	3,500	14,550			5,500	3,816			15,368
2024-03-21	V	EMO	0.435	0.435	0.405	0.405	-0.025	472,198	211	0.405	0.415	170,407	44,500	131,500	18,000	350	5,000	45,000			29,391
2024-03-20	V	EMO	0.45	0.45	0.42	0.43	-0.015	326,937	138	0.425	0.435	207,133	34,000	19,000	2,000	320	42,500	17,000			4,490
2024-03-19	V	EMO	0.435	0.445	0.43	0.44		141,153	74	0.435	0.45	51,060	12,000	3,000	9,000	10,300	500	2,500			51,408
2024-03-18	V	EMO	0.44	0.45	0.435	0.44		148,383	100	0.435	0.44	51,070	3,500	40,000	13,000	890	18,000	14,500			2,894		500
2024-03-15	V	EMO	0.44	0.45	0.43	0.44	0.01	172,880	111	0.435	0.44	97,819	18,000	29,500	1,000	100	1,000	13,750			7,983
2024-03-14	V	EMO	0.45	0.45	0.425	0.43	-0.02	222,520	134	0.43	0.455	115,913	15,000	26,000	16,500	202	7,000	39,500			1,470
2024-03-13	V	EMO	0.445	0.455	0.445	0.45	0.005	227,206	190	0.445	0.45	130,973	31,500	32,000	2,500		2,500	11,500			8,203
2024-03-12	V	EMO	0.45	0.465	0.44	0.445	-0.01	1,276,012	161	0.445	0.45	1,135,614	22,000	31,500	33,000	693	8,500	31,500			10,960
2024-03-11	V	EMO	0.48	0.50	0.455	0.455	-0.025	235,458	140	0.455	0.475	126,600	25,000	14,000	19,500		3,000	44,500			1,547
2024-03-08	V	EMO	0.50	0.50	0.48	0.48	-0.01	303,866	112	0.475	0.49	195,334	13,000	2,500	34,000	100	6,500	46,500			4,796
2024-03-07	V	EMO	0.50	0.51	0.485	0.485	-0.01	504,135	256	0.48	0.51	248,325	39,000	93,000	46,000	1,487	13,500	36,750			23,023
2024-03-06	V	EMO	0.49	0.51	0.49	0.495		236,599	145	0.49	0.50	159,310	27,000	3,500	5,000	10,300	18,000	5,000			4,687
2024-03-05	V	EMO	0.49	0.52	0.475	0.50	0.01	347,228	197	0.49	0.50	160,075	39,000	98,500	8,500	18,520	2,000	7,500			9,681		500
2024-03-04	V	EMO	0.50	0.50	0.47	0.49		343,171	143	0.49	0.51	195,200	21,500	27,500	31,000	3,152		62,500			1,550
2024-03-01	V	EMO	0.48	0.51	0.47	0.49	0.01	434,169	314	0.49	0.50	209,976	21,600	11,500	9,000	200	11,500	26,000			100,805
2024-02-29	V	EMO	0.47	0.485	0.46	0.48	0.015	2,281,269	168	0.475	0.485	2,092,164	12,000	49,000	13,500	540	4,000	1,190			98,753
2024-02-28	V	EMO	0.49	0.49	0.465	0.465	-0.02	201,865	173	0.465	0.47	112,582	32,000	16,500	12,000	1,258	5,000	16,500			6,025
2024-02-27	V	EMO	0.51	0.51	0.46	0.485	-0.025	345,556	227	0.48	0.49	164,609	43,728	4,800	39,500	3,900	6,500	65,500			6,972		500
2024-02-26	V	EMO	0.51	0.53	0.495	0.51	0.01	671,098	281	0.50	0.51	372,004	31,000	61,700	92,000	2,096	13,500	74,000			19,960
2024-02-23	V	EMO	0.47	0.50	0.465	0.50	0.02	408,671	197	0.495	0.50	294,179	8,000	9,000	17,000	9,600	14,500	19,538			32,939		500
2024-02-22	V	EMO	0.43	0.485	0.425	0.47	0.05	565,911	261	0.47	0.49	296,623	33,500	54,821	66,500	1,850	15,500	83,500			13,019
2024-02-21	V	EMO	0.405	0.45	0.39	0.42	0.02	866,980	367	0.42	0.445	533,750	42,000	48,000	65,500	4,956	22,500	119,500			28,555
2024-02-20	V	EMO	0.40	0.405	0.39	0.405	0.015	208,976	103	0.39	0.41	87,118	15,200	17,500	9,000	527	20,000	58,500			986
2024-02-16	V	EMO	0.41	0.42	0.385	0.39	-0.02	254,586	130	0.385	0.395	151,317	32,500	15,500	31,500	75		21,500			1,788
2024-02-15	V	EMO	0.40	0.42	0.40	0.41	0.015	109,190	68	0.40	0.41	57,463	13,000		13,000	300	5,000	19,500			722
2024-02-14	V	EMO	0.39	0.40	0.385	0.395	0.005	204,966	63	0.39	0.405	139,400	11,000	15,000	5,500		15,000	17,500			1,165
2024-02-13	V	EMO	0.40	0.40	0.375	0.395	-0.005	244,439	101	0.39	0.40	108,139	10,500	33,500	8,000	990	55,000	15,500			6,030
2024-02-12	V	EMO	0.40	0.405	0.39	0.40		247,406	101	0.39	0.42	182,041	13,500	13,500	8,000	1,200	7,500	20,500			515
2024-02-09	V	EMO	0.40	0.40	0.395	0.40		119,478	52	0.395	0.40	97,470	2,000			520	3,000	14,725			744
2024-02-08	V	EMO	0.40	0.40	0.40	0.40	-0.01	134,342	51	0.395	0.405	110,897	2,000		3,500	767	500	16,000			678
2024-02-07	V	EMO	0.41	0.415	0.40	0.41	0.01	32,974	32	0.40	0.415	15,205	1,000	1,000		500	2,000	10,000			575		2,000
2024-02-06	V	EMO	0.40	0.40	0.39	0.395	-0.005	367,013	207	0.40	0.42	173,322	13,000	45,450	24,500	400	4,000	36,000			50,167		4,500
2024-02-05	V	EMO	0.42	0.42	0.40	0.41	-0.005	255,374	110	0.40	0.425	75,832	14,000	33,300	31,500	450	500	92,000			155		7,000
2024-02-02	V	EMO	0.41	0.425	0.40	0.415	-0.005	146,861	79	0.415	0.425	62,993	16,500	7,500	18,000	65	2,500	29,500			3,125		6,000
2024-02-01	V	EMO	0.44	0.44	0.41	0.42	-0.01	151,793	110	0.415	0.435	59,273	16,000	1,200	26,000	543		43,500			2,867		2,000
2024-01-31	V	EMO	0.46	0.46	0.43	0.43	-0.02	235,720	106	0.425	0.44	132,933	16,500	25,000	23,000	250		16,000			11,254		10,500
2024-01-30	V	EMO	0.455	0.46	0.445	0.455		133,450	55	0.445	0.46	94,299	7,500	6,000	7,000			16,500			751		1,000
2024-01-29	V	EMO	0.455	0.46	0.44	0.455		226,480	119	0.445	0.45	108,666	10,500	11,000	33,500	40	1,500	47,339			832		12,500