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
2024-12-04	C	HAMR	0.045	0.045	0.04	0.04	-0.005	85,127	18	0.04	0.045	54,000	22,000		3,000			4,000			1,427
2024-12-03	C	HAMR	0.045	0.045	0.045	0.045	-0.005	9,061	7	0.04	0.045	9,000									61
2024-12-02	C	HAMR	0.05	0.055	0.045	0.05	-0.01	58,000	23	0.045	0.06	51,100	1,000					5,000			600
2024-11-29	C	HAMR	0.055	0.06	0.045	0.06	0.01	55,500	17	0.05	0.06	48,000	2,000				2,500	3,000
2024-11-28	C	HAMR	0.04	0.05	0.04	0.05	0.015	46,254	16	0.05	0.06	39,254	2,000					5,000
2024-11-27	C	HAMR	0.0425	0.0425	0.035	0.035	-0.005	106,047	19	0.03	0.04	88,000	7,000					11,000
2024-11-26	C	HAMR	0.04	0.045	0.04	0.04	0.005	118,977	14	0.04	0.045	98,000	2,000					18,000			977
2024-11-25	C	HAMR	0.04	0.04	0.035	0.035		133,255	15	0.035	0.04	132,100						150			999
2024-11-22	C	HAMR	0.035	0.04	0.035	0.035		169,281	13	0.035	0.04	166,350	2,000								931
2024-11-21	C	HAMR	0.035	0.04	0.035	0.04	0.005	21,446	5	0.035	0.04	15,080			6,000
2024-11-20	C	HAMR	0.035	0.035	0.035	0.035		82,000	10	0.035	0.04	72,000	4,000		2,000			4,000
2024-11-19	C	HAMR	0.04	0.04	0.035	0.035	-0.005	241,100	19	0.035	0.04	196,100	9,000		8,000			28,000
2024-11-18	C	HAMR	0.045	0.045	0.04	0.04	-0.005	93,092	19	0.04	0.045	52,090			18,000			23,000
2024-11-15	C	HAMR	0.05	0.05	0.04	0.045		114,524	24	0.045	0.05	66,000	23,000		2,000			22,000			1,524
2024-11-14	C	HAMR						255	5	0.045	0.05
2024-11-13	C	HAMR	0.045	0.045	0.045	0.045		3,716	5	0.045	0.05	3,700
2024-11-12	C	HAMR	0.045	0.05	0.045	0.045		79,100	13	0.045	0.05	45,000	2,000		4,000		2,000	26,000
2024-11-11	C	HAMR	0.055	0.055	0.045	0.045	-0.01	167,557	30	0.045	0.05	141,700	17,000					8,500			3
2024-11-08	C	HAMR	0.055	0.055	0.055	0.055	-0.005	80,509	12	0.055	0.06	29,500	15,000		20,000			16,000			9
2024-11-07	C	HAMR	0.06	0.06	0.06	0.06		16,704	5	0.055	0.06	16,000									699
2024-11-06	C	HAMR	0.055	0.06	0.055	0.055	-0.005	476,180	75	0.055	0.06	396,000	23,000		2,000		1,000	53,000			1,180
2024-11-05	C	HAMR	0.06	0.06	0.055	0.06	0.005	216,141	38	0.055	0.06	138,391	53,000		7,000			16,000			1,750
2024-11-04	C	HAMR	0.06	0.06	0.055	0.055	-0.005	610,250	20	0.055	0.06	561,000	19,000		4,000			26,000			250
2024-11-01	C	HAMR	0.06	0.06	0.055	0.06		1,439,077	53	0.055	0.06	1,387,761	27,000		2,000			20,000			953
2024-10-31	C	HAMR	0.065	0.065	0.06	0.06	-0.005	94,034	32	0.06	0.065	85,834	3,000				2,000	2,000			500
2024-10-30	C	HAMR	0.065	0.065	0.06	0.065		146,728	35	0.06	0.065	120,000	5,000				1,000	19,000			928
2024-10-29	C	HAMR	0.08	0.08	0.06	0.065	-0.005	261,718	59	0.06	0.065	160,367	28,000		15,000		1,000	54,000			2,556
2024-10-28	C	HAMR	0.065	0.08	0.06	0.07	0.005	531,958	123	0.065	0.07	421,500	70,000		13,000		15,000	8,000			662
2024-10-25	C	HAMR	0.06	0.065	0.055	0.065		269,826	39	0.065	0.07	152,500	86,000		2,000		18,000	10,000			926
2024-10-24	C	HAMR	0.06	0.065	0.06	0.065	0.005	23,638	14	0.06	0.065	21,000	2,000								179
2024-10-23	C	HAMR	0.055	0.06	0.055	0.06		165,684	69	0.06	0.065	112,133	24,000		19,000		2,000	7,000			1,551
2024-10-22	C	HAMR	0.06	0.06	0.055	0.06	0.005	355,846	55	0.055	0.065	177,728	26,000		77,000		1,000	59,000			5,818
2024-10-21	C	HAMR	0.05	0.06	0.05	0.055		175,704	61	0.055	0.06	151,501	6,000		12,000		3,000				153
2024-10-18	C	HAMR	0.055	0.06	0.05	0.06	0.01	149,331	41	0.055	0.06	117,000	9,000		10,000			12,000			100
2024-10-17	C	HAMR	0.055	0.055	0.05	0.05		227,321	52	0.05	0.055	56,062	8,000		151,000		3,000	6,000			3,050
2024-10-16	C	HAMR	0.05	0.06	0.045	0.05		188,168	45	0.055	0.06	160,261	22,000				1,000	4,000			907
2024-10-15	C	HAMR	0.05	0.055	0.045	0.05		251,518	58	0.05	0.055	221,008	19,000				3,000	6,000			1,970
2024-10-11	C	HAMR						500	1	0.05	0.055	500
2024-10-10	C	HAMR	0.055	0.055	0.05	0.055	0.005	107,560	28	0.05	0.055	67,048	36,000					4,000			12
2024-10-09	C	HAMR	0.055	0.055	0.05	0.05		169,888	52	0.05	0.055	142,500	7,000				3,000	16,000			888
2024-10-08	C	HAMR	0.055	0.055	0.05	0.05		81,000	16	0.05	0.055	59,000	5,000					17,000
2024-10-07	C	HAMR	0.05	0.05	0.05	0.05		40,650	7	0.05	0.055	11,450						29,000
2024-10-04	C	HAMR	0.055	0.055	0.04	0.05	-0.005	479,271	63	0.05	0.055	267,048	7,000		82,000		9,000	111,000			2,128
2024-10-03	C	HAMR	0.06	0.06	0.055	0.055	-0.005	41,900	17	0.055	0.06	32,000	2,000		1,000		1,000	5,000			900
2024-10-02	C	HAMR	0.055	0.06	0.05	0.06	0.005	187,100	18	0.055	0.06	186,000									500
2024-10-01	C	HAMR	0.06	0.06	0.05	0.055	0.005	130,172	30	0.055	0.065	78,771	5,000		9,000		1,000	10,000			26,401
2024-09-30	C	HAMR	0.055	0.055	0.05	0.05		229,200	35	0.05	0.06	216,100	8,000					5,000			100
2024-09-27	C	HAMR	0.06	0.06	0.05	0.05	-0.01	43,000	9	0.055	0.06	43,000	12,000
2024-09-26	C	HAMR	0.055	0.06	0.05	0.06	0.01	245,138	49	0.055	0.06	153,838	38,000		14,000			39,000
2024-09-25	C	HAMR	0.055	0.055	0.05	0.05		235,293	27	0.05	0.06	180,000	52,000					3,000			20
2024-09-24	C	HAMR	0.055	0.055	0.05	0.05		188,988	36	0.05	0.06	93,000	11,000		13,000		5,000	65,000			1,988
2024-09-23	C	HAMR	0.05	0.05	0.04	0.05		84,394	15	0.05	0.055	40,300	2,000		7,000			35,000
2024-09-20	C	HAMR	0.055	0.055	0.05	0.05	0.005	66,500	12	0.05	0.055	34,900	3,000					28,000			600
2024-09-19	C	HAMR	0.05	0.055	0.045	0.045	-0.005	165,985	43	0.045	0.055	114,900	4,000		25,000		1,000	19,000			1,585
2024-09-18	C	HAMR	0.05	0.055	0.045	0.055		177,100	35	0.05	0.055	114,000	12,000		19,000			32,000			100
2024-09-17	C	HAMR	0.05	0.055	0.045	0.055		86,025	23	0.05	0.055	60,525	4,000		10,000			10,000			900
2024-09-16	C	HAMR	0.055	0.055	0.055	0.055		8,000	2	0.05	0.055				8,000
2024-09-13	C	HAMR	0.055	0.055	0.05	0.055		14,460	8	0.05	0.055	5,000	2,000					7,000			460
2024-09-12	C	HAMR	0.05	0.055	0.045	0.055	0.005	188,980	40	0.05	0.055	118,980	27,000		11,000			31,000			1,000
2024-09-11	C	HAMR	0.055	0.055	0.05	0.05		43,020	12	0.05	0.055	38,000	5,000								20
2024-09-10	C	HAMR	0.055	0.055	0.05	0.05	-0.005	16,439	7	0.05	0.055	15,000	1,000								439
2024-09-09	C	HAMR	0.05	0.055	0.05	0.055	0.005	5,528	7	0.055	0.06	2,000	1,000								1,759
2024-09-06	C	HAMR	0.05	0.05	0.05	0.05	-0.005	5,050	3	0.05	0.055	4,000	1,000