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
2024-05-03	C	GREN	0.27	0.28	0.26	0.28	0.02	44,947	26	0.275	0.285	40,601			3,500			500			346
2024-05-02	C	GREN	0.295	0.295	0.26	0.26	-0.03	180,665	76	0.26	0.27	174,300			2,500		1,000	2,500			365
2024-05-01	C	GREN	0.28	0.295	0.28	0.29	0.015	26,028	20	0.29	0.295	20,503			5,500						25
2024-04-30	C	GREN	0.30	0.30	0.25	0.275	-0.025	372,072	104	0.27	0.28	348,500	4,000		8,500		1,500	8,000			967
2024-04-29	C	GREN	0.29	0.30	0.29	0.30	0.015	23,642	18	0.295	0.30	14,500			8,500						642
2024-04-26	C	GREN	0.285	0.285	0.28	0.285		5,004	4	0.285	0.29	5,000									4
2024-04-25	C	GREN	0.295	0.295	0.275	0.285	-0.01	78,066	36	0.28	0.285	71,000			3,500			3,500			66
2024-04-24	C	GREN	0.31	0.31	0.295	0.295	-0.01	59,502	36	0.295	0.30	50,000	2,500		4,000		1,500	1,000			502
2024-04-23	C	GREN	0.30	0.305	0.30	0.305	0.01	46,504	25	0.305	0.31	43,001			3,500									3
2024-04-22	C	GREN	0.33	0.33	0.29	0.295	-0.025	127,200	35	0.295	0.30	105,500			15,000			6,000			699
2024-04-19	C	GREN	0.33	0.33	0.315	0.32	-0.01	65,029	26	0.32	0.325	40,003	6,000		7,000		5,000	7,000			26
2024-04-18	C	GREN	0.305	0.33	0.305	0.33	0.03	40,888	16	0.325	0.33	26,500						14,000			380
2024-04-17	C	GREN	0.295	0.305	0.295	0.30	0.01	144,416	49	0.295	0.30	123,000	4,500		7,500			8,500			911
2024-04-16	C	GREN	0.315	0.32	0.29	0.295	-0.015	80,755	41	0.29	0.295	58,400			7,000		2,000	12,500			470
2024-04-15	C	GREN	0.33	0.335	0.28	0.31	-0.025	164,393	71	0.31	0.325	127,000	500		8,000		5,500	16,500			6,593
2024-04-12	C	GREN	0.335	0.335	0.335	0.335		5,038	5	0.33	0.335	4,500			500						38
2024-04-11	C	GREN	0.33	0.335	0.325	0.335	-0.005	26,923	10	0.33	0.335	21,500	1,000		4,000						423
2024-04-10	C	GREN	0.34	0.34	0.32	0.34		41,440	20	0.33	0.335	31,440			5,000			5,000
2024-04-09	C	GREN	0.34	0.34	0.33	0.34		77,443	31	0.33	0.34	59,000	3,500		3,000			11,500			403
2024-04-08	C	GREN	0.35	0.35	0.33	0.335	-0.01	80,240	42	0.335	0.34	42,580	22,000		5,500			10,000			150
2024-04-05	C	GREN	0.355	0.355	0.345	0.35	-0.005	50,682	25	0.345	0.35	34,050	1,500					14,500			617
2024-04-04	C	GREN	0.355	0.365	0.35	0.355		99,200	37	0.355	0.36	90,200	500		5,500			3,000
2024-04-03	C	GREN	0.35	0.355	0.345	0.355	0.005	41,866	24	0.35	0.355	28,500	2,000		6,000			5,000			366
2024-04-02	C	GREN	0.36	0.36	0.345	0.35	-0.005	41,239	27	0.345	0.35	32,500			1,500			7,000			139
2024-04-01	C	GREN	0.36	0.39	0.355	0.355	0.005	127,713	54	0.35	0.355	109,628	12,500		2,500			2,000			933
2024-03-28	C	GREN	0.355	0.355	0.35	0.35		7,180	8	0.35	0.36	6,500			500						180
2024-03-27	C	GREN	0.355	0.355	0.35	0.35		19,400	8	0.345	0.35	19,000									400
2024-03-26	C	GREN	0.35	0.355	0.35	0.35	-0.005	46,943	21	0.35	0.355	42,641	3,500					500			302
2024-03-25	C	GREN	0.355	0.355	0.355	0.355		8,500	4	0.35	0.355	8,000			500
2024-03-22	C	GREN	0.36	0.36	0.355	0.355	-0.005	21,919	16	0.35	0.365	14,161	1,000					6,500			258
2024-03-21	C	GREN	0.345	0.36	0.345	0.36	0.02	60,300	33	0.355	0.365	31,500	10,000		8,000		10,500				300
2024-03-20	C	GREN	0.35	0.35	0.33	0.34	-0.02	109,853	60	0.34	0.345	82,433	3,500		16,000			7,500			310
2024-03-19	C	GREN	0.345	0.3775	0.34	0.36	0.01	86,600	36	0.35	0.36	62,100	1,500		7,500			12,500			2,500
2024-03-18	C	GREN	0.345	0.35	0.34	0.35		39,935	17	0.34	0.35	36,200	2,500					500			435
2024-03-15	C	GREN	0.365	0.365	0.34	0.35	-0.01	65,330	44	0.34	0.355	38,005	3,000		7,500			15,500			285
2024-03-14	C	GREN	0.38	0.38	0.36	0.36	-0.015	81,843	41	0.36	0.365	63,405	1,000		5,500			11,000			400
2024-03-13	C	GREN	0.38	0.385	0.375	0.375	-0.01	24,000	18	0.375	0.38	12,500	1,000		5,000			5,500
2024-03-12	C	GREN	0.36	0.40	0.36	0.39	0.03	61,685	45	0.38	0.39	44,000	4,500		10,500			2,000			685
2024-03-11	C	GREN	0.39	0.39	0.36	0.36	-0.035	55,940	31	0.36	0.37	47,940	4,000		1,000			3,000
2024-03-08	C	GREN	0.39	0.39	0.39	0.39	-0.005	501	2	0.385	0.39				500						1
2024-03-07	C	GREN	0.40	0.40	0.385	0.385	-0.01	6,186	8	0.39	0.395	3,171			3,000
2024-03-06	C	GREN	0.39	0.395	0.385	0.395	0.01	32,773	15	0.395	0.40	20,245	2,000					10,500			13
2024-03-05	C	GREN	0.39	0.40	0.385	0.385	-0.015	36,001	18	0.385	0.39	17,000	1,000		8,500			9,500
2024-03-04	C	GREN	0.41	0.41	0.40	0.40	0.01	9,536	16	0.395	0.40	7,077	1,000		1,000						442
2024-03-01	C	GREN	0.365	0.39	0.34	0.39	0.05	184,970	59	0.385	0.415	96,300	30,000		17,000			41,500			170
2024-02-29	C	GREN	0.345	0.345	0.34	0.34	-0.005	152,133	55	0.34	0.345	105,330	18,500		10,500			17,000			768
2024-02-28	C	GREN	0.355	0.36	0.34	0.345		67,104	26	0.34	0.35	47,500	2,000		3,000			14,500			100
2024-02-27	C	GREN	0.36	0.36	0.345	0.345	-0.015	65,828	33	0.345	0.355	57,987	1,000		1,000		500	5,000			341
2024-02-26	C	GREN	0.37	0.37	0.36	0.36	-0.005	43,777	25	0.355	0.36	31,500	500		7,000			4,000			235
2024-02-23	C	GREN	0.38	0.38	0.365	0.37	-0.01	37,313	21	0.365	0.375	23,437	3,000		5,500			5,000			375
2024-02-22	C	GREN	0.385	0.39	0.375	0.38	0.005	77,669	33	0.375	0.38	50,974			4,000			22,500			158
2024-02-21	C	GREN	0.385	0.385	0.375	0.375	-0.015	36,086	21	0.375	0.385	14,634			14,000			7,000			452
2024-02-20	C	GREN	0.385	0.39	0.37	0.39	-0.015	139,805	58	0.385	0.39	111,280	12,000		4,500		7,500	4,000			255
2024-02-16	C	GREN	0.42	0.42	0.395	0.405	-0.005	90,767	47	0.405	0.41	69,143	1,500		5,000			13,000			2,122
2024-02-15	C	GREN	0.425	0.425	0.41	0.41	-0.025	61,511	33	0.41	0.43	44,900	7,500					9,000			111
2024-02-14	C	GREN	0.43	0.435	0.41	0.435	0.025	106,386	38	0.425	0.43	62,506	8,500		6,500		2,000	26,500			380
2024-02-13	C	GREN	0.44	0.44	0.405	0.405	-0.035	42,533	28	0.405	0.43	26,000	4,000		5,000			7,000			508
2024-02-12	C	GREN	0.44	0.45	0.425	0.45	0.02	20,747	29	0.42	0.45	14,040	2,000					4,000			693
2024-02-09	C	GREN	0.425	0.45	0.425	0.43	0.02	18,524	16	0.425	0.465	9,000	1,000		3,500			4,500			522
2024-02-08	C	GREN	0.485	0.485	0.40	0.41	-0.08	222,592	148	0.41	0.42	111,180	13,500		70,000		2,500	23,000			1,812		500
2024-02-07	C	GREN	0.47	0.57	0.47	0.49	0.035	322,661	149	0.48	0.49	207,900	33,500		34,000		11,000	20,500			14,236		1,500
2024-02-06	C	GREN	0.435	0.465	0.435	0.455	0.025	127,507	51	0.45	0.46	96,500	6,000		6,500			18,000			480
2024-02-05	C	GREN	0.44	0.44	0.42	0.435	-0.005	120,247	41	0.43	0.435	114,000			1,500			4,500			80