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
2024-05-13	C	ETI	0.025	0.025	0.025	0.025		76,000	3	0.02	0.025	76,000
2024-05-10	C	ETI	0.025	0.025	0.025	0.025		109,446	22	0.02	0.025	94,600	14,000								356
2024-05-09	C	ETI	0.02	0.025	0.02	0.025		11,800	3	0.015	0.025	11,800
2024-05-08	C	ETI	0.015	0.025	0.015	0.025		74,837	7	0.015	0.025	54,300									537			20,000
2024-05-07	C	ETI	0.015	0.025	0.015	0.025		14,500	7	0.015	0.025	5,000	3,000		3,000			3,000			500
2024-05-06	C	ETI	0.025	0.025	0.025	0.025	0.005	172,100	14	0.015	0.025	104,000	4,000					64,000
2024-05-03	C	ETI	0.02	0.02	0.02	0.02	-0.005	1,879	2	0.015	0.025	1,879
2024-05-02	C	ETI				0.025				0.015	0.025
2024-05-01	C	ETI	0.025	0.025	0.025	0.025		6,000	1	0.015	0.025				6,000
2024-04-30	C	ETI	0.025	0.025	0.015	0.025		48,805	11	0.015	0.025	30,000			6,000		2,000	1,000			1,805			8,000
2024-04-29	C	ETI	0.015	0.015	0.015	0.015	-0.01	11,399	3	0.02	0.025				10,000			1,000			399
2024-04-26	C	ETI				0.025				0.015	0.025
2024-04-25	C	ETI	0.02	0.025	0.02	0.025		65,650	12	0.015	0.025	64,650						1,000
2024-04-24	C	ETI				0.025				0.015	0.025
2024-04-23	C	ETI	0.015	0.015	0.015	0.015	-0.01	26,358	4	0.015	0.025		25,000								1,358
2024-04-22	C	ETI	0.02	0.025	0.02	0.025		14,172	5	0.015	0.025	14,000									172
2024-04-19	C	ETI				0.025				0.015	0.025
2024-04-18	C	ETI	0.015	0.015	0.015	0.015	-0.01	10,540	2	0.015	0.025				10,000						540
2024-04-17	C	ETI	0.02	0.025	0.02	0.025		3,000	2	0.015	0.025	3,000
2024-04-16	C	ETI	0.015	0.025	0.015	0.025		92,395	7	0.015	0.025	56,000	31,000					5,290			105
2024-04-15	C	ETI				0.025				0.015	0.025
2024-04-12	C	ETI	0.02	0.025	0.02	0.025		28,410	3	0.02	0.025	28,410
2024-04-11	C	ETI	0.015	0.025	0.015	0.025		174,303	10	0.015	0.025	67,303	90,000					17,000
2024-04-10	C	ETI	0.015	0.015	0.015	0.015	-0.01	4,450	3	0.015	0.025		3,000					1,000			450
2024-04-09	C	ETI	0.025	0.025	0.015	0.025		79,272	8	0.015	0.025	64,474	11,000		1,000			2,000			798
2024-04-08	C	ETI	0.02	0.025	0.015	0.015	-0.01	83,823	12	0.015	0.025	33,123			30,000			20,000			700
2024-04-05	C	ETI	0.02	0.025	0.015	0.025	0.005	15,250	5	0.015	0.025	13,000	1,000					1,000
2024-04-04	C	ETI	0.02	0.02	0.015	0.02		75,142	8	0.015	0.025	37,312					1,000				830			36,000
2024-04-03	C	ETI	0.02	0.02	0.015	0.02		194,081	27	0.02	0.025	172,081	22,000
2024-04-02	C	ETI	0.02	0.02	0.02	0.02		143,500	9	0.015	0.02	60,000			14,000			69,000			500
2024-04-01	C	ETI	0.015	0.02	0.015	0.02	0.005	18,247	3	0.015	0.02	17,000					1,247
2024-03-28	C	ETI	0.015	0.02	0.015	0.02	0.005	31,183	6	0.015	0.02	6,000						23,813			1,370
2024-03-27	C	ETI	0.02	0.02	0.015	0.02		260,591	19	0.015	0.02	162,791	16,000		7,000			74,000
2024-03-26	C	ETI	0.025	0.025	0.02	0.025		55,500	10	0.02	0.025	25,500	10,000		13,000			7,000
2024-03-25	C	ETI	0.025	0.025	0.025	0.025	0.005	36,275	5	0.02	0.025	25,000						10,000			1,275
2024-03-22	C	ETI	0.02	0.025	0.015	0.02	-0.005	61,610	13	0.015	0.025	38,110	2,000		11,000			10,000			500
2024-03-21	C	ETI	0.025	0.025	0.025	0.025	0.005	36,000	4	0.015	0.025	15,000			6,000			15,000
2024-03-20	C	ETI	0.02	0.02	0.02	0.02		169,750	4	0.015	0.025	168,750						1,000
2024-03-19	C	ETI	0.02	0.02	0.02	0.02	0.005	103,781	8	0.015	0.02	97,701						6,000
2024-03-18	C	ETI	0.02	0.02	0.02	0.02	0.005	10,000	1	0.015	0.02							10,000
2024-03-15	C	ETI	0.015	0.015	0.015	0.015	-0.005	1,879	3	0.015	0.02	1,878
2024-03-14	C	ETI	0.02	0.02	0.015	0.015	-0.01	492,337	38	0.015	0.02	338,140	24,000		24,000		9,000	75,000			2,197			20,000
2024-03-13	C	ETI				0.025				0.02	0.03
2024-03-12	C	ETI				0.025				0.02	0.03
2024-03-11	C	ETI				0.025				0.02	0.03
2024-03-08	C	ETI	0.02	0.03	0.02	0.03	0.005	53,601	8	0.02	0.03	33,000	11,000					9,000			601
2024-03-07	C	ETI	0.02	0.025	0.02	0.025		83,873	14	0.02	0.025	58,500			8,000			17,000
2024-03-06	C	ETI	0.025	0.025	0.025	0.025	-0.005	8,000	3	0.02	0.03	2,000	6,000
2024-03-05	C	ETI	0.03	0.03	0.025	0.03	-0.005	53,000	10	0.025	0.03	44,000	3,000		4,000			2,000
2024-03-04	C	ETI	0.025	0.025	0.025	0.025	-0.01	6,094	2	0.025	0.035	94						6,000
2024-03-01	C	ETI	0.025	0.035	0.025	0.035	0.005	87,000	12	0.025	0.035	45,000	6,000		7,000			29,000
2024-02-29	C	ETI	0.03	0.03	0.03	0.03	0.005	26,657	2	0.025	0.03	26,000									657
2024-02-28	C	ETI						52	1	0.025	0.03
2024-02-27	C	ETI				0.025				0.025	0.03
2024-02-26	C	ETI	0.025	0.025	0.025	0.025	-0.005	35,000	3	0.025	0.03	35,000
2024-02-23	C	ETI	0.025	0.03	0.025	0.03		65,530	11	0.025	0.03	57,000	4,000				3,000	1,000			530
2024-02-22	C	ETI	0.03	0.03	0.025	0.025	-0.005	20,300	3	0.025	0.03	4,000						16,000
2024-02-21	C	ETI	0.035	0.035	0.025	0.025	-0.005	8,348	3	0.025	0.03							1,000			348			7,000
2024-02-20	C	ETI	0.03	0.03	0.03	0.03		105,418	9	0.025	0.03	103,418						2,000
2024-02-16	C	ETI	0.025	0.03	0.025	0.03	0.005	25,113	3	0.025	0.03	25,000									113
2024-02-15	C	ETI	0.025	0.03	0.025	0.025	-0.005	7,017	4	0.025	0.03	5,000						2,000			17