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
2024-04-26	C	IAN	0.02	0.025	0.02	0.025		41,012	16	0.02	0.025	27,000	3,000		3,000			7,000			512
2024-04-25	C	IAN	0.02	0.025	0.02	0.025		24,990	4	0.02	0.025	490	10,000					14,500
2024-04-24	C	IAN	0.02	0.02	0.02	0.02	-0.005	6,500	3	0.02	0.025				6,000						500
2024-04-23	C	IAN	0.025	0.025	0.025	0.025		5,427	5	0.02	0.025	1,334			3,000			1,000
2024-04-22	C	IAN						289	2	0.02	0.025	122
2024-04-19	C	IAN	0.02	0.025	0.02	0.025	0.005	89,635	15	0.02	0.025	82,602						7,000			33
2024-04-18	C	IAN	0.015	0.02	0.015	0.02		10,095	7	0.015	0.025	4,509	2,000		3,000						586
2024-04-17	C	IAN	0.025	0.025	0.02	0.02		69,529	19	0.015	0.025	24,612			24,000			20,000			517
2024-04-16	C	IAN	0.025	0.025	0.02	0.02		427,349	52	0.015	0.025	373,349	5,000		3,000			26,000			500			19,000
2024-04-15	C	IAN	0.025	0.025	0.02	0.02	-0.005	19,024	10	0.02	0.03	18,736
2024-04-12	C	IAN	0.025	0.025	0.025	0.025		18,032	11	0.02	0.03	14,952			1,000			2,030
2024-04-11	C	IAN	0.025	0.025	0.025	0.025		28,000	3	0.025	0.03	18,000	10,000
2024-04-10	C	IAN	0.025	0.025	0.025	0.025		13,406	5	0.025	0.03	3,406						10,000
2024-04-09	C	IAN	0.025	0.03	0.025	0.03		2,900	4	0.025	0.03	1,500						1,000			400
2024-04-08	C	IAN	0.025	0.03	0.025	0.03	0.01	44,850	4	0.025	0.03	44,800									50
2024-04-05	C	IAN	0.02	0.03	0.02	0.03	0.005	3,543	6	0.025	0.03	1,518						2,000			25
2024-04-04	C	IAN						1,522	8	0.02	0.03	1,522
2024-04-03	C	IAN	0.03	0.03	0.02	0.025	-0.005	385,168	56	0.02	0.03	326,114	32,000		12,000			14,000			141
2024-04-02	C	IAN	0.025	0.03	0.02	0.03	0.005	249,155	24	0.025	0.03	134,986	3,000					77,000			1,169			33,000
2024-04-01	C	IAN	0.025	0.025	0.02	0.025		345,565	29	0.02	0.025	199,727			8,000			87,000			838			50,000
2024-03-28	C	IAN	0.025	0.025	0.025	0.025	-0.005	5,172	7	0.025	0.03	4,172						1,000
2024-03-27	C	IAN	0.025	0.03	0.025	0.03		29,542	48	0.025	0.03	542						29,000
2024-03-26	C	IAN						1,086	4	0.025	0.03	1,086
2024-03-25	C	IAN	0.03	0.03	0.025	0.025	0.005	25,255	18	0.025	0.03	10,557			10,000			3,000			1,115
2024-03-22	C	IAN	0.025	0.03	0.02	0.02	-0.005	149,035	15	0.02	0.03	137,010			2,000			10,000			25
2024-03-21	C	IAN	0.025	0.025	0.025	0.025		3,334	5	0.02	0.025	934						2,000
2024-03-20	C	IAN	0.02	0.025	0.02	0.025	0.005	66,882	16	0.02	0.025	27,388	4,000					34,000			1,272
2024-03-19	C	IAN	0.02	0.02	0.02	0.02		27,884	13	0.015	0.025	22,800			2,000			3,000			83
2024-03-18	C	IAN	0.02	0.025	0.02	0.02	-0.005	301,547	34	0.015	0.025	184,704	21,000		11,000			84,000
2024-03-15	C	IAN	0.02	0.02	0.02	0.02	-0.005	18,242	11	0.02	0.025	1,857			6,000						1,385			9,000
2024-03-14	C	IAN	0.02	0.025	0.02	0.025		27,894	18	0.02	0.03	20,918	1,000		1,000			4,000			976
2024-03-13	C	IAN	0.02	0.025	0.02	0.025		26,757	12	0.02	0.025	2,257			2,000			7,000			500			15,000
2024-03-12	C	IAN	0.025	0.025	0.025	0.025		16,089	9	0.02	0.03	5,000						10,000			300
2024-03-11	C	IAN	0.03	0.03	0.025	0.025	-0.005	46,660	21	0.025	0.03	22,397			1,000			23,000			3
2024-03-08	C	IAN	0.025	0.03	0.025	0.03	0.005	50,551	23	0.025	0.03	45,168			4,000						276			100
2024-03-07	C	IAN						1,339	4	0.02	0.03	575
2024-03-06	C	IAN	0.025	0.025	0.025	0.025		2,369	8	0.02	0.03	1,946									173
2024-03-05	C	IAN	0.025	0.025	0.025	0.025		13,220	10	0.02	0.03	12,487									643
2024-03-04	C	IAN	0.025	0.025	0.025	0.025		23,630	18	0.025	0.03	20,193						2,000			1,437
2024-03-01	C	IAN	0.03	0.03	0.025	0.025		117,170	33	0.02	0.03	52,783	6,000		18,000		4,000	36,000			387
2024-02-29	C	IAN	0.025	0.025	0.025	0.025		3,910	6	0.025	0.03	2,910						1,000
2024-02-28	C	IAN	0.025	0.025	0.025	0.025	-0.005	11,163	9	0.025	0.03	1,963			7,000			1,000			700
2024-02-27	C	IAN	0.02	0.03	0.02	0.03	0.005	74,895	70	0.025	0.03	39,252			17,000			18,000			433
2024-02-26	C	IAN	0.025	0.03	0.025	0.025		73,692	21	0.025	0.03	50,026	12,000		7,000			3,000			1,516
2024-02-23	C	IAN	0.025	0.025	0.025	0.025		14,446	15	0.025	0.03	6,613	5,000					2,000			833
2024-02-22	C	IAN	0.025	0.025	0.025	0.025		111,640	25	0.025	0.03	92,424	6,000					13,000			200
2024-02-21	C	IAN	0.03	0.03	0.025	0.025		11,750	5	0.025	0.03		2,000		9,000						750
2024-02-20	C	IAN	0.025	0.025	0.025	0.025	-0.005	19,787	8	0.025	0.03	2,870	2,000					14,000			917
2024-02-16	C	IAN	0.025	0.03	0.025	0.03		5,100	6	0.025	0.03	600						1,000						3,000
2024-02-15	C	IAN	0.025	0.03	0.025	0.03	0.005	45,950	16	0.025	0.035	26,150	8,000		2,000			9,000			800
2024-02-14	C	IAN	0.025	0.03	0.025	0.03	0.005	9,659	9	0.025	0.03	1,078			4,000			4,000			566
2024-02-13	C	IAN	0.03	0.03	0.025	0.025	-0.01	26,452	16	0.025	0.03	7,700			17,000			1,000
2024-02-12	C	IAN	0.03	0.035	0.03	0.035	0.005	21,399	18	0.03	0.035	16,149			2,000			3,000			250
2024-02-09	C	IAN	0.035	0.035	0.035	0.035	0.005	13,074	6	0.025	0.035	1,074						12,000
2024-02-08	C	IAN	0.03	0.03	0.03	0.03		3,499	6	0.025	0.035	1,311			1,000						120
2024-02-07	C	IAN	0.03	0.03	0.03	0.03		1,673	3	0.03	0.035	1,673
2024-02-06	C	IAN	0.03	0.03	0.03	0.03		3,450	6	0.025	0.035	2,920									530
2024-02-05	C	IAN	0.03	0.03	0.03	0.03		221,755	21	0.025	0.035	79,467	59,000		4,000		42,000	36,000			800
2024-02-02	C	IAN	0.035	0.035	0.025	0.03	-0.005	328,804	38	0.03	0.035	222,749	33,000		5,000			61,000			1,547			5,233
2024-02-01	C	IAN	0.035	0.035	0.035	0.035		117,354	13	0.03	0.035	114,000						1,000			1,200
2024-01-31	C	IAN	0.035	0.035	0.03	0.035	0.005	552,896	29	0.03	0.04	400,861	21,000		8,000			122,000			870
2024-01-30	C	IAN	0.035	0.035	0.03	0.035		19,641	9	0.03	0.035	3,140			16,000			453			48