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
2024-05-01	C	IDK	0.30	0.31	0.30	0.31	0.01	2,059	16	0.30	0.32	1,090									458
2024-04-30	C	IDK	0.32	0.32	0.29	0.30	-0.02	435,208	156	0.28	0.30	273,969	22,500		90,500		1,000	39,500			7,114
2024-04-29	C	IDK	0.325	0.345	0.31	0.32	0.02	300,960	103	0.31	0.32	210,286	5,500		44,500			39,500			817
2024-04-26	C	IDK	0.32	0.32	0.295	0.30		145,559	110	0.295	0.31	78,938	18,020		33,500		10,000	3,000			1,869
2024-04-25	C	IDK	0.31	0.32	0.30	0.30	-0.01	143,933	72	0.30	0.31	110,803	12,000		2,000		1,000	16,500			866
2024-04-24	C	IDK	0.32	0.33	0.30	0.31	-0.01	361,160	194	0.30	0.31	226,270	15,000		92,500		1,500	22,000			1,811
2024-04-23	C	IDK	0.33	0.355	0.30	0.32	-0.015	569,682	315	0.31	0.32	292,710	30,500		192,000		14,000	33,000			2,598
2024-04-22	C	IDK	0.37	0.37	0.30	0.335	-0.035	1,325,970	616	0.31	0.34	669,235	183,000		357,000		43,500	61,257			3,255			5,000
2024-04-19	C	IDK	0.40	0.40	0.355	0.37	-0.015	620,248	413	0.35	0.37	336,493	152,000		48,000		42,000	23,500			17,107
2024-04-18	C	IDK	0.46	0.46	0.365	0.385	-0.085	570,617	386	0.38	0.39	326,030	50,500		71,500		22,000	78,000			20,963
2024-04-17	C	IDK	0.46	0.53	0.455	0.46	-0.01	144,008	111	0.45	0.46	82,691			43,000			11,500			6,215
2024-04-16	C	IDK	0.39	0.47	0.345	0.47	0.11	724,185	292	0.43	0.485	361,532	75,000		157,000		24,000	96,500			7,952
2024-04-15	C	IDK	0.40	0.44	0.35	0.355	-0.03	491,013	196	0.355	0.40	304,375	92,000		24,500		20,500	48,000			447
2024-04-12	C	IDK	0.425	0.435	0.385	0.385	-0.09	463,226	221	0.385	0.44	293,841	109,500		34,500		1,500	11,000			11,485
2024-04-11	C	IDK	0.45	0.51	0.44	0.475	0.065	171,411	63	0.42	0.49	83,923	2,000		25,500			18,500			41,275
2024-04-10	C	IDK	0.435	0.435	0.41	0.41	-0.03	266,057	169	0.41	0.44	137,451	55,000		40,500		1,500	20,000			11,101
2024-04-09	C	IDK	0.47	0.50	0.415	0.44	-0.025	327,147	227	0.44	0.47	206,657	7,500		55,000		500	48,000			7,479
2024-04-08	C	IDK	0.54	0.54	0.46	0.465	-0.015	156,220	129	0.465	0.50	114,980	5,500		17,500		9,500	6,000			2,099
2024-04-05	C	IDK	0.52	0.52	0.48	0.48	-0.03	103,786	70	0.48	0.49	93,185			3,000		500	5,000			1,534
2024-04-04	C	IDK	0.57	0.57	0.50	0.51	-0.08	233,640	158	0.51	0.56	131,166	4,500		47,000			48,001			2,688
2024-04-03	C	IDK	0.60	0.67	0.53	0.59	0.09	212,028	141	0.51	0.62	134,395	2,500		26,000		3,500	36,000			7,737
2024-04-02	C	IDK	0.66	0.68	0.50	0.54	-0.15	321,225	218	0.50	0.54	208,396	26,500		36,000		4,000	42,500			2,908
2024-04-01	C	IDK	0.73	0.75	0.66	0.69	0.02	60,854	50	0.66	0.72	36,758			7,000			14,000			2,427
2024-03-28	C	IDK	0.71	0.74	0.67	0.67	-0.06	84,253	59	0.62	0.75	20,070	7,000		25,500			27,500			4,183
2024-03-27	C	IDK	0.76	0.77	0.67	0.73	-0.07	333,506	258	0.70	0.72	174,465	31,500		44,500		500	60,825			20,528
2024-03-26	C	IDK	0.78	0.84	0.76	0.80	0.05	269,802	157	0.80	0.84	150,482	11,500		48,000		3,000	40,500			16,020
2024-03-25	C	IDK	0.74	0.81	0.74	0.76	0.04	180,090	140	0.75	0.82	103,564	16,000		29,500			23,500			7,266
2024-03-22	C	IDK	0.73	0.73	0.62	0.72	-0.02	118,281	82	0.65	0.73	73,338	7,500		14,500			21,000			1,943
2024-03-21	C	IDK	0.79	0.80	0.73	0.74	-0.06	150,132	73	0.74	0.78	89,283	4,000		22,000			33,500			349
2024-03-20	C	IDK	0.70	0.87	0.70	0.80	0.12	595,637	375	0.75	0.80	312,960	43,500		138,500			94,500			5,965
2024-03-19	C	IDK	0.71	0.71	0.66	0.68	-0.07	279,059	103	0.68	0.73	229,045	9,000		14,000			23,500			3,501
2024-03-18	C	IDK	0.65	0.79	0.63	0.75	0.14	1,444,161	489	0.73	0.75	1,107,505	46,000		147,500		3,000	135,000			3,435
2024-03-15	C	IDK	0.53	0.71	0.53	0.61	0.09	1,004,360	438	0.60	0.65	752,120	59,500		43,500		20,000	121,500			5,338
2024-03-14	C	IDK	0.43	0.53	0.43	0.52	0.09	970,372	408	0.50	0.52	718,057	31,000		60,500		27,000	132,000			1,415
2024-03-13	C	IDK	0.42	0.445	0.42	0.435	0.035	104,972	101	0.43	0.445	30,933	4,000		21,500		20,500	19,500			5,539
2024-03-12	C	IDK	0.40	0.40	0.40	0.40		39,426	30	0.38	0.41	21,000	1,000		9,000			4,000			4,000
2024-03-11	C	IDK	0.40	0.40	0.40	0.40	-0.01	1,600	5	0.40	0.44	500	500								300
2024-03-08	C	IDK	0.415	0.42	0.405	0.41		24,077	9	0.40	0.42	10,000			5,000			9,000			77
2024-03-07	C	IDK						500	1	0.40	0.42										500
2024-03-06	C	IDK	0.385	0.43	0.385	0.41	-0.01	39,003	32	0.40	0.42	27,078			2,000		1,000	8,000			725
2024-03-05	C	IDK	0.395	0.42	0.395	0.42	0.04	31,482	21	0.39	0.42	28,831	500					1,001			1,150
2024-03-04	C	IDK	0.38	0.38	0.38	0.38	-0.015	1,301	3	0.375	0.395	1,300
2024-03-01	C	IDK	0.365	0.40	0.365	0.40	0.045	17,580	16	0.375	0.395	3,000	3,500		6,500			4,500
2024-02-29	C	IDK	0.36	0.36	0.355	0.355		5,125	5	0.365	0.425	4,725									400
2024-02-28	C	IDK	0.36	0.36	0.355	0.355	-0.005	14,531	10	0.355	0.425	13,325						1,000			40
2024-02-27	C	IDK	0.36	0.36	0.36	0.36	0.01	1,166	3	0.355	0.425	1,166
2024-02-26	C	IDK	0.35	0.36	0.32	0.35	-0.01	82,155	21	0.35	0.425	81,380					500				275
2024-02-23	C	IDK	0.365	0.37	0.33	0.36	-0.01	36,000	11	0.35	0.425	34,000			1,000			1,000
2024-02-22	C	IDK	0.385	0.385	0.33	0.37	-0.03	63,133	33	0.32	0.41	56,750	2,000		500			3,000			550
2024-02-21	C	IDK	0.40	0.40	0.40	0.40	-0.01	5,700	3	0.40	0.425	5,700
2024-02-20	C	IDK	0.375	0.41	0.35	0.41	0.015	24,741	17	0.38	0.42	19,700						1,500			3,141
2024-02-16	C	IDK	0.42	0.42	0.395	0.395	-0.01	6,600	8	0.385	0.42	2,220			3,000			500			880
2024-02-15	C	IDK	0.405	0.42	0.405	0.405		19,500	12	0.40	0.425	11,500			4,500			3,500
2024-02-14	C	IDK	0.43	0.47	0.405	0.44	0.03	86,370	41	0.395	0.445	54,700	2,500		16,000			9,500			3,670
2024-02-13	C	IDK	0.415	0.43	0.41	0.41	-0.005	37,805	20	0.41	0.43	23,805			5,500			8,500
2024-02-12	C	IDK	0.40	0.415	0.40	0.415	0.015	66,334	26	0.38	0.435	35,333	500		21,500			9,000
2024-02-09	C	IDK	0.40	0.40	0.40	0.40	0.02	40,300	12	0.40	0.415	37,800						2,500
2024-02-08	C	IDK	0.38	0.39	0.38	0.39	0.01	31,867	15	0.38	0.42	6,500	5,000		2,000		3,500	4,000			10,867
2024-02-07	C	IDK	0.375	0.39	0.375	0.38	-0.04	18,876	13	0.38	0.42	16,050						2,501
2024-02-06	C	IDK	0.415	0.44	0.40	0.42	-0.01	52,027	26	0.40	0.425	32,500			10,000			9,000			526
2024-02-05	C	IDK	0.41	0.44	0.40	0.43	0.02	50,420	40	0.42	0.44	30,585			10,500		1,000	8,000			335