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
2024-05-03	V	GBML	0.04	0.04	0.035	0.04	0.005	44,092	10	0.035	0.04			1,000	40,000	100		2,000			492
2024-05-02	V	GBML	0.035	0.035	0.035	0.035		275,799	21	0.035	0.04	166,000	30,000					79,000			799
2024-05-01	V	GBML	0.035	0.04	0.035	0.04		20,649	14	0.035	0.04	12,750			6,000			1,000			139
2024-04-30	V	GBML	0.04	0.04	0.035	0.04		66,395	13	0.035	0.04	55,857		4,000	2,000	500		4,000			38
2024-04-29	V	GBML	0.035	0.04	0.035	0.04	-0.005	20,913	24	0.035	0.04	13,500	1,000					5,000			1,397
2024-04-26	V	GBML	0.04	0.045	0.04	0.045	0.01	29,500	4	0.035	0.045	29,000
2024-04-25	V	GBML	0.04	0.04	0.035	0.035	-0.005	27,881	11	0.035	0.045	23,000		1,000		500					6			3,000
2024-04-24	V	GBML	0.035	0.04	0.035	0.04		35,631	11	0.035	0.04	27,700	2,000	1,000				4,000			931
2024-04-23	V	GBML	0.04	0.04	0.035	0.04		298,623	31	0.035	0.04	272,000		5,000	9,000	475		11,000			419
2024-04-22	V	GBML	0.045	0.045	0.04	0.04		210,683	34	0.04	0.045	40,742	8,000	53,000	3,000			103,000			1,026
2024-04-19	V	GBML	0.04	0.045	0.04	0.045	0.005	51,192	16	0.04	0.045	3,000		2,000	18,000	11,000		15,000			784
2024-04-18	V	GBML	0.04	0.045	0.04	0.04		73,300	19	0.04	0.045	10,000	13,000	43,000	7,000	300
2024-04-17	V	GBML	0.04	0.045	0.04	0.045	0.005	16,855	4	0.04	0.045				16,000	855
2024-04-16	V	GBML	0.04	0.04	0.04	0.04		5,100	5	0.04	0.045	600	1,000		3,000						500
2024-04-15	V	GBML	0.04	0.045	0.04	0.04		8,645	14	0.04	0.045	1,215	2,000		1,000			4,000			122
2024-04-12	V	GBML	0.04	0.04	0.035	0.04		94,561	12	0.04	0.045	66,000	10,000	1,000				17,000			561
2024-04-11	V	GBML	0.035	0.04	0.035	0.04		128,105	13	0.035	0.04		12,000	2,000				114,000			75
2024-04-10	V	GBML	0.045	0.045	0.035	0.04	0.005	113,752	33	0.035	0.045	18,390	6,000	50,000	10,000			27,000			1,262			1,000
2024-04-09	V	GBML	0.04	0.04	0.035	0.035	-0.005	62,269	18	0.035	0.045	9,012	13,000		23,000		6,000	11,000			8
2024-04-08	V	GBML	0.04	0.045	0.04	0.045		412,899	28	0.04	0.045	214,820	1,000	75,000	17,000	1,000		91,000			50			13,000
2024-04-05	V	GBML	0.04	0.05	0.04	0.04	-0.005	139,902	31	0.04	0.045	42,250	31,000	27,000	11,000	2,135		25,000			1,509
2024-04-04	V	GBML	0.04	0.045	0.04	0.045		31,139	19	0.04	0.05	6,000			16,000			8,000			512
2024-04-03	V	GBML	0.045	0.045	0.04	0.04		200,099	19	0.04	0.045	101,000	8,000	41,000	6,000			44,000
2024-04-02	V	GBML						604	3	0.04	0.045					500
2024-04-01	V	GBML	0.045	0.045	0.04	0.045	0.005	19,685	10	0.04	0.045			15,000	3,000	350		1,000
2024-03-28	V	GBML	0.04	0.04	0.04	0.04	-0.005	23,707	11	0.04	0.045	15,626		1,000	7,000						73
2024-03-27	V	GBML	0.045	0.045	0.045	0.045	0.005	25,169	15	0.04	0.045	9,499			4,000			11,000			45
2024-03-26	V	GBML	0.045	0.045	0.04	0.04	-0.005	35,013	11	0.04	0.045	9,000		19,000		500		6,000			513
2024-03-25	V	GBML	0.04	0.045	0.04	0.045		33,527	20	0.04	0.045	431		4,000	1,000	800		26,000			40
2024-03-22	V	GBML	0.045	0.045	0.045	0.045		25,038	8	0.04	0.045		4,000		10,000			11,000			28
2024-03-21	V	GBML	0.045	0.045	0.045	0.045		26,095	19	0.04	0.045	4,000	15,000			1,163		5,000			907
2024-03-20	V	GBML	0.05	0.05	0.045	0.045		261,933	35	0.04	0.045	113,000	6,000	30,000	40,000	230		27,000			583			43,000
2024-03-19	V	GBML	0.045	0.045	0.045	0.045	-0.005	13,020	3	0.045	0.05	13,000				20
2024-03-18	V	GBML	0.045	0.05	0.045	0.05		69,621	19	0.045	0.05	43,500			14,000	500		10,000			1,181
2024-03-15	V	GBML	0.05	0.05	0.045	0.045	-0.005	14,144	9	0.045	0.05			11,000	2,000	1,000					39
2024-03-14	V	GBML	0.045	0.045	0.045	0.045	-0.005	17,951	14	0.045	0.05	200		5,000		700		10,000			500
2024-03-13	V	GBML	0.05	0.055	0.05	0.05		121,125	15	0.05	0.055	70,000		1,000				49,000			600
2024-03-12	V	GBML	0.05	0.05	0.05	0.05		3,456	5	0.05	0.055	1,000						2,000			6
2024-03-11	V	GBML	0.05	0.05	0.05	0.05		77,926	18	0.05	0.055	60,750	4,000			100		12,000			800
2024-03-08	V	GBML	0.05	0.05	0.045	0.05		22,352	18	0.05	0.055	19,933	1,000					1,000			22
2024-03-07	V	GBML	0.055	0.055	0.05	0.05		143,819	25	0.05	0.055		3,000			1,499	1,000	132,000			407			5,000
2024-03-06	V	GBML	0.05	0.055	0.05	0.05	-0.005	194,207	42	0.05	0.055	100,515	11,000		59,000		15,000	7,000			1,035
2024-03-05	V	GBML	0.05	0.05	0.05	0.05	-0.005	111,330	18	0.05	0.055							109,000			1,140
2024-03-04	V	GBML	0.05	0.055	0.05	0.055	0.005	213,806	26	0.05	0.055	112,950			41,000	1,527		58,000			329
2024-03-01	V	GBML	0.05	0.055	0.05	0.055	0.005	60,612	23	0.05	0.055	10,000		1,000	10,000			27,000			1,743			10,000
2024-02-29	V	GBML	0.05	0.055	0.045	0.05	0.005	336,302	55	0.05	0.055	144,500	11,000	10,000	108,000	800		37,000			577			24,000
2024-02-28	V	GBML	0.045	0.05	0.045	0.045		65,693	29	0.045	0.05	22,055		13,000	19,000			10,000			1,092
2024-02-27	V	GBML	0.045	0.05	0.045	0.045		45,917	17	0.045	0.05	2,738	10,000	4,000	28,000						979
2024-02-26	V	GBML	0.045	0.05	0.045	0.05	0.005	10,041	10	0.045	0.05	1,000		7,000		480					13
2024-02-23	V	GBML	0.05	0.05	0.045	0.05		49,880	17	0.045	0.05	38,100		5,650		500		3,000			2,130
2024-02-22	V	GBML	0.05	0.05	0.045	0.05	0.005	156,369	28	0.045	0.05	1,000	10,000		122,000			21,000			883
2024-02-21	V	GBML	0.055	0.055	0.045	0.045	-0.005	321,304	33	0.04	0.05	182,000	47,000	22,000				69,000			901
2024-02-20	V	GBML	0.06	0.06	0.05	0.05	-0.01	273,775	40	0.05	0.055	65,602	63,000	20,000	25,000	1,165		68,000			834			30,000
2024-02-16	V	GBML	0.06	0.06	0.06	0.06		48,549	18	0.055	0.06	11,043	7,000					10,000			854			19,000
2024-02-15	V	GBML	0.06	0.06	0.06	0.06	0.005	4,023	11	0.055	0.06	1,001		2,000
2024-02-14	V	GBML	0.055	0.06	0.05	0.05		142,452	29	0.05	0.06	18,000	22,000	4,000	22,000			51,700			2,542			22,000
2024-02-13	V	GBML	0.055	0.055	0.055	0.055	0.005	20,630	3	0.05	0.055			20,000
2024-02-12	V	GBML	0.05	0.055	0.05	0.05		40,780	11	0.05	0.055	9,058		10,000	9,000	500		12,000			20
2024-02-09	V	GBML	0.05	0.055	0.045	0.055		133,846	44	0.045	0.055	57,041	23,600	4,000	1,000			36,000			1,087			10,000
2024-02-08	V	GBML	0.06	0.06	0.055	0.055		8,347	10	0.05	0.06	5,900						1,000			663
2024-02-07	V	GBML	0.055	0.06	0.05	0.06	0.005	88,639	22	0.055	0.06	58,000	8,000					14,000			1,257			5,000
2024-02-06	V	GBML	0.055	0.06	0.055	0.055		256,107	26	0.055	0.06	69,500	21,000	40,000	37,000			87,000			754
2024-02-05	V	GBML	0.065	0.065	0.05	0.055	-0.01	529,746	93	0.055	0.06	254,534	83,000	6,000	53,000	1,145	18,000	91,050			35			19,000