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
2024-05-17	C	FNDX	0.42	0.425	0.415	0.425	0.005	35,374	44	0.42	0.425	25,080			8,500			500			757
2024-05-16	C	FNDX	0.42	0.43	0.415	0.42		187,314	145	0.415	0.42	165,514	500		500		10,454	7,000			1,903
2024-05-15	C	FNDX	0.38	0.425	0.38	0.42	0.04	199,674	147	0.41	0.42	145,139	10,000		14,000		2,000	25,000			2,196
2024-05-14	C	FNDX	0.39	0.39	0.375	0.38	-0.005	97,642	37	0.375	0.38	48,001	13,000		35,500			500			219
2024-05-13	C	FNDX	0.405	0.405	0.38	0.385	-0.01	273,734	103	0.38	0.39	235,000	24,000		10,500		500	3,000			279
2024-05-10	C	FNDX	0.41	0.41	0.395	0.395	-0.005	42,364	37	0.395	0.405	33,500			7,500			1,000			156
2024-05-09	C	FNDX	0.355	0.40	0.355	0.40	0.035	535,114	205	0.40	0.41	414,500	22,000		21,500		27,000	36,500			13,234
2024-05-08	C	FNDX	0.37	0.37	0.355	0.365	-0.005	93,113	44	0.355	0.375	88,000	1,500		3,500						103
2024-05-07	C	FNDX	0.38	0.38	0.36	0.37	-0.01	52,242	43	0.365	0.37	44,300	7,000					500			442
2024-05-06	C	FNDX	0.38	0.39	0.375	0.375	-0.005	108,397	89	0.375	0.38	84,418	9,000		1,000		1,000	2,500			9,485
2024-05-03	C	FNDX	0.37	0.385	0.37	0.38	0.01	105,076	60	0.38	0.385	76,550	2,500		1,500		2,000	22,000			483
2024-05-02	C	FNDX	0.355	0.37	0.355	0.37	0.015	45,170	34	0.365	0.37	32,050					1,000	500			11,552
2024-05-01	C	FNDX	0.35	0.36	0.35	0.355	0.005	11,214	15	0.35	0.355	9,500			500			1,000			214
2024-04-30	C	FNDX	0.35	0.355	0.35	0.35	0.0025	10,634	14	0.345	0.35	8,500			1,500			500			134
2024-04-29	C	FNDX	0.35	0.36	0.3475	0.3475	-0.0025	13,585	14	0.345	0.355	12,300						1,000			284
2024-04-26	C	FNDX	0.33	0.35	0.325	0.35	0.02	136,030	53	0.345	0.35	62,000	7,000		1,000		50,000	16,000			30
2024-04-25	C	FNDX	0.33	0.33	0.32	0.33	0.005	69,036	34	0.325	0.33	67,000					500	1,500			36
2024-04-24	C	FNDX	0.33	0.33	0.32	0.325	0.005	82,045	37	0.32	0.33	75,519	5,000				500	500			526
2024-04-23	C	FNDX	0.365	0.365	0.30	0.32	-0.02	129,500	56	0.315	0.325	108,000	10,000		5,000			6,500
2024-04-22	C	FNDX	0.37	0.37	0.34	0.34	-0.03	65,717	46	0.34	0.35	56,357	3,000				2,000	3,500			290
2024-04-19	C	FNDX	0.35	0.37	0.345	0.37	0.025	142,157	48	0.36	0.37	77,560			10,000		5,000	40,000			9,597
2024-04-18	C	FNDX	0.35	0.35	0.345	0.345	0.005	34,000	16	0.345	0.35	31,000						3,000
2024-04-17	C	FNDX	0.32	0.35	0.32	0.34	0.02	292,547	82	0.335	0.345	209,547	12,500		1,500		51,000	13,000			5,000
2024-04-16	C	FNDX	0.32	0.32	0.31	0.32		10,921	11	0.315	0.33	5,500						5,000			421
2024-04-15	C	FNDX	0.335	0.335	0.315	0.32	-0.015	62,235	41	0.315	0.32	54,000	500					7,500			215
2024-04-12	C	FNDX	0.32	0.335	0.30	0.335	0.015	764,600	42	0.325	0.34	601,400					163,000				200
2024-04-11	C	FNDX	0.30	0.32	0.30	0.31	0.015	5,500	4	0.305	0.32	5,000					500
2024-04-10	C	FNDX	0.33	0.33	0.29	0.295	-0.025	95,167	37	0.29	0.32	87,500	6,500				1,000
2024-04-09	C	FNDX	0.33	0.33	0.31	0.32		60,767	18	0.315	0.33	16,654	1,000				43,000				113
2024-04-08	C	FNDX	0.335	0.335	0.315	0.32		37,157	25	0.315	0.32	33,000	3,500					500			148
2024-04-05	C	FNDX	0.34	0.34	0.315	0.32	0.005	31,176	19	0.315	0.335	27,500	2,000				1,500				176
2024-04-04	C	FNDX	0.34	0.34	0.305	0.315	-0.01	117,346	66	0.315	0.32	87,500	25,000								4,846
2024-04-03	C	FNDX	0.27	0.325	0.265	0.325	0.055	289,050	38	0.31	0.325	245,000	500				500	19,000			24,000
2024-04-02	C	FNDX	0.28	0.28	0.27	0.27		7,000	8	0.265	0.27	6,500						500
2024-04-01	C	FNDX	0.28	0.28	0.255	0.27		79,031	42	0.265	0.27	46,031	2,500				1,500				29,000
2024-03-28	C	FNDX	0.235	0.28	0.235	0.27	0.02	598,438	89	0.27	0.28	567,866						29,472			1,100
2024-03-27	C	FNDX	0.265	0.265	0.25	0.25	-0.015	77,443	51	0.245	0.26	49,400	12,000				4,500	500			11,023
2024-03-26	C	FNDX	0.28	0.28	0.265	0.265	-0.005	50,000	28	0.26	0.265	38,250						500			11,250
2024-03-25	C	FNDX	0.285	0.29	0.27	0.27	-0.015	30,243	33	0.265	0.28	24,200					1,500	500			4,030
2024-03-22	C	FNDX	0.29	0.29	0.275	0.285		89,130	46	0.28	0.285	61,930	11,500				2,000	5,000			8,500
2024-03-21	C	FNDX	0.29	0.29	0.285	0.285	-0.01	50,547	37	0.28	0.29	44,800						5,000			707
2024-03-20	C	FNDX	0.30	0.30	0.29	0.295	0.01	58,116	32	0.29	0.30	44,000					611	10,500			3,000
2024-03-19	C	FNDX	0.34	0.34	0.285	0.285	-0.05	304,000	106	0.285	0.30	260,500			1,000		1,000	21,500			20,000
2024-03-18	C	FNDX	0.34	0.37	0.335	0.335		115,059	62	0.33	0.335	90,500	11,000					13,000			459
2024-03-15	C	FNDX	0.315	0.335	0.285	0.335	0.025	462,758	41	0.335	0.34	458,750	1,000		1,000			2,000			8
2024-03-14	C	FNDX	0.325	0.325	0.30	0.31	0.005	975,033	36	0.305	0.325	473,000			185,000		316,000	1,000			33
2024-03-13	C	FNDX	0.30	0.305	0.29	0.305	0.005	37,981	26	0.295	0.305	26,800					1,000	500			9,654
2024-03-12	C	FNDX	0.305	0.305	0.30	0.30		10,408	11	0.295	0.30	8,400						2,000
2024-03-11	C	FNDX	0.305	0.31	0.30	0.305	0.005	34,626	22	0.295	0.305	29,200						4,000			1,009
2024-03-08	C	FNDX	0.30	0.305	0.30	0.30		10,650	9	0.295	0.305	10,600
2024-03-07	C	FNDX	0.30	0.31	0.30	0.30		12,528	8	0.295	0.30	12,000						500
2024-03-06	C	FNDX	0.31	0.31	0.30	0.30		14,487	17	0.295	0.30	13,350						1,000			137
2024-03-05	C	FNDX	0.33	0.33	0.30	0.30	-0.015	43,412	20	0.295	0.325	43,000
2024-03-04	C	FNDX	0.315	0.325	0.315	0.315		41,412	33	0.315	0.325	38,500						2,500			172
2024-03-01	C	FNDX	0.315	0.32	0.31	0.31	-0.005	72,500	40	0.31	0.315	40,000					8,000	10,000			14,000
2024-02-29	C	FNDX	0.305	0.32	0.305	0.31	0.01	121,413	51	0.31	0.315	111,500					7,319	1,500			844
2024-02-28	C	FNDX	0.31	0.31	0.29	0.30	-0.01	122,829	45	0.295	0.305	94,500	10,500				8,000	500			9,216
2024-02-27	C	FNDX	0.30	0.31	0.29	0.31	0.015	63,019	36	0.305	0.31	46,294	12,500					3,500			700
2024-02-26	C	FNDX	0.305	0.32	0.285	0.295	-0.005	29,342	24	0.285	0.295	26,433			1,500						1,048
2024-02-23	C	FNDX	0.36	0.365	0.285	0.30	-0.04	162,858	93	0.285	0.30	147,843	7,000		4,000		1,500	500			1,081
2024-02-22	C	FNDX	0.355	0.375	0.34	0.34		79,055	40	0.335	0.36	70,000	500		7,000			1,000			122
2024-02-21	C	FNDX	0.32	0.35	0.32	0.34	0.02	88,145	33	0.33	0.345	80,500	2,500		5,000						95
2024-02-20	C	FNDX	0.30	0.32	0.30	0.32	0.02	128,293	25	0.31	0.32	119,490	1,500				6,000	500			643