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
2024-05-17	C	IMCC	1.05	1.06	0.95	0.95	-0.05	6,752	38	0.94	1.05	5,220	100				200	1,000			228
2024-05-16	C	IMCC	0.99	1.13	0.99	1.00	-0.04	17,848	59	0.95	1.06	12,033	1,000				2,000	800			615			500
2024-05-15	C	IMCC	0.97	1.04	0.97	1.04	0.09	16,024	33	0.95	1.45	12,511	500				1,000	500			500
2024-05-14	C	IMCC	0.92	1.04	0.92	0.95		10,609	32	0.95	1.54	4,250	1,000					3,001			1,209
2024-05-13	C	IMCC	0.91	1.20	0.90	0.95	-0.11	57,652	136	0.95	1.00	26,054	8,500		3,600		4,600	12,601			622			1,500
2024-05-10	C	IMCC	1.03	1.12	0.90	1.05	-0.04	31,481	60	0.90	1.45	19,439	2,300				500	6,700			2,029
2024-05-09	C	IMCC	1.01	1.10	0.97	1.09	0.04	10,860	43	0.95	1.12	8,205	900		1,500						253
2024-05-08	C	IMCC	1.01	1.07	0.98	1.02	-0.06	10,174	44	0.95	1.12	7,510	1,200				900	400			36
2024-05-07	C	IMCC	1.12	1.12	1.06	1.08	-0.05	5,838	21	1.01	1.44	2,700					100	101			2,150
2024-05-06	C	IMCC	1.15	1.15	1.03	1.09	-0.10	21,538	77	1.01	1.44	15,545	2,200				1,100	101			716			1,000
2024-05-03	C	IMCC	1.21	1.28	1.16	1.19	-0.03	32,731	95	1.06	1.22	29,514	600					801			1,125			500
2024-05-02	C	IMCC	1.37	1.46	1.19	1.22	-0.35	40,829	196	1.21	1.27	29,486	5,966				1,300	2,010			699			400
2024-05-01	C	IMCC	1.30	1.76	1.30	1.55	0.33	265,532	813	1.54	1.65	180,052	22,500		3,000		3,700	1,601			24,693			3,000
2024-04-30	C	IMCC	0.77	1.58	0.77	1.22	0.44	148,245	296	1.18	1.23	116,444	7,000				1,000	3,500			8,994			2,000
2024-04-29	C	IMCC						68	5	0.75	0.88	53
2024-04-26	C	IMCC	0.78	0.78	0.78	0.78	0.03	959	10	0.75	0.88	504
2024-04-25	C	IMCC	0.73	0.75	0.72	0.75		3,849	12	0.72	0.79	2,784	500					500			63
2024-04-24	C	IMCC	0.76	0.76	0.75	0.75	-0.01	9,136	11	0.66	0.88	8,502						501
2024-04-23	C	IMCC	0.81	0.84	0.75	0.76	-0.03	19,029	37	0.76	0.80	16,562						1,000			1,064
2024-04-22	C	IMCC	0.85	0.86	0.78	0.79	-0.05	16,328	40	0.75	0.80	14,195	500					500			165
2024-04-19	C	IMCC	0.77	0.84	0.77	0.84	0.04	3,782	17	0.78	1.42	2,783									50
2024-04-18	C	IMCC	0.77	0.83	0.76	0.80	0.03	9,790	29	0.80	1.05	7,900						500			1,340
2024-04-17	C	IMCC	0.79	0.84	0.76	0.77	0.08	5,599	22	0.76	0.84	3,100	1,000					1			1,209
2024-04-16	C	IMCC	0.73	0.73	0.69	0.70	-0.02	10,090	23	0.70	1.45	9,208						501			306
2024-04-15	C	IMCC	0.80	0.81	0.71	0.81	-0.05	12,896	32	0.72	0.95	8,176	3,500					500			370
2024-04-12	C	IMCC	0.90	0.90	0.85	0.86	-0.08	18,786	49	0.85	0.91	12,656	1,000		500			1,000			1,008			500
2024-04-11	C	IMCC	1.02	1.02	0.94	0.94	-0.08	11,089	47	0.93	1.02	7,919	1,100				1,200	100			408
2024-04-10	C	IMCC	1.02	1.16	0.89	1.02	-0.01	17,755	85	0.98	1.07	11,307	3,400					200			1,402
2024-04-09	C	IMCC	1.31	1.31	1.03	1.03	-0.26	11,345	77	1.00	1.31	9,964	200				300	100			341
2024-04-08	C	IMCC	1.26	1.35	1.17	1.29	0.06	23,572	81	1.30	1.33	12,290	10,100					201			203			500
2024-04-05	C	IMCC	1.49	1.63	1.04	1.23	-0.25	43,874	154	1.03	1.24	31,739	6,600				100	2,602			2,441			200
2024-04-04	C	IMCC	1.40	1.78	1.35	1.48	0.18	142,854	375	1.20	1.49	118,818	5,200		1,000		6,100	2,500			6,305			500
2024-04-03	C	IMCC	1.00	1.30	1.00	1.30	0.27	199,766	371	1.23	1.37	166,546	6,400				4,500	5,500			7,910
2024-04-02	C	IMCC	1.01	1.18	0.98	1.08	0.05	45,760	131	1.03	1.12	36,495	3,200		1,200		2,300	304			1,086
2024-04-01	C	IMCC	0.78	1.29	0.78	1.05	0.42	75,814	165	0.72	1.34	56,232	5,500		1,500		3,500	2,000			3,563			500
2024-03-28	C	IMCC	0.62	0.70	0.62	0.63	0.06	26,078	63	0.58	1.00	18,372	2,500					531			4,674
2024-03-27	C	IMCC	0.64	0.65	0.56	0.57	-0.08	28,746	69	0.51	0.69	25,248	1,500					500			834
2024-03-26	C	IMCC	0.55	0.68	0.55	0.65	0.10	21,478	48	0.57	0.65	17,195	2,500					1			1,480
2024-03-25	C	IMCC	0.62	0.62	0.475	0.55	-0.06	19,708	46	0.55	0.61	16,634	2,000								518			500
2024-03-22	C	IMCC	0.48	0.61	0.36	0.61	0.225	262,360	326	0.50	0.61	188,936	2,500				11,500	6,500			10,149			2,000
2024-03-21	C	IMCC	0.44	0.44	0.385	0.385	-0.045	11,279	25	0.38	0.48	9,700	1,500								34
2024-03-20	C	IMCC	0.43	0.43	0.43	0.43	-0.05	2,081	7	0.40	0.48	1,828									253
2024-03-19	C	IMCC						428	3	0.40	0.48	373
2024-03-18	C	IMCC	0.50	0.50	0.475	0.48	-0.02	27,597	53	0.385	0.50	26,299									168
2024-03-15	C	IMCC	0.46	0.52	0.46	0.50	0.07	47,590	52	0.385	0.51	45,285	1,000					1,000			5
2024-03-14	C	IMCC	0.43	0.43	0.43	0.43	-0.025	1,274	4	0.38	0.46	800									4
2024-03-13	C	IMCC	0.39	0.39	0.39	0.39	-0.065	1,019	7	0.38	0.43	11									503
2024-03-12	C	IMCC						30	5	0.38	0.46	12
2024-03-11	C	IMCC	0.40	0.455	0.40	0.455	-0.01	8,700	21	0.38	0.45	7,303	500				500	375			22
2024-03-08	C	IMCC	0.43	0.465	0.415	0.465	0.035	2,718	7	0.40	0.52	1,000						500			1,003
2024-03-07	C	IMCC	0.425	0.43	0.425	0.43	-0.035	5,129	14	0.43	0.465	5,119
2024-03-06	C	IMCC	0.43	0.465	0.43	0.44	0.01	17,270	22	0.40	0.46	7,502	8,500				500	44			494
2024-03-05	C	IMCC	0.43	0.43	0.43	0.43		10,082	4	0.31	0.47	10,072
2024-03-04	C	IMCC	0.46	0.465	0.43	0.43	-0.01	57,411	53	0.40	0.47	46,008	9,000					1			2,000
2024-03-01	C	IMCC	0.415	0.44	0.415	0.44		4,295	9	0.35	0.44	2,680	500								6
2024-02-29	C	IMCC	0.435	0.44	0.435	0.44	0.06	2,695	10	0.35	0.44	2,693									2
2024-02-28	C	IMCC	0.46	0.46	0.38	0.38	-0.09	27,687	43	0.35	0.49	24,605	1,500					500			770
2024-02-27	C	IMCC	0.435	0.47	0.435	0.47		12,553	27	0.41	0.47	12,533									20
2024-02-26	C	IMCC	0.465	0.47	0.465	0.47	0.02	9,182	20	0.41	0.47	9,072									98
2024-02-23	C	IMCC	0.425	0.45	0.425	0.45	0.04	13,047	23	0.41	0.48	11,119						500			400
2024-02-22	C	IMCC	0.42	0.48	0.41	0.41	-0.015	23,127	24	0.41	0.48	19,588	500					500			915			500
2024-02-21	C	IMCC	0.49	0.49	0.425	0.425	-0.015	3,039	13	0.34	0.47	724						1			1,006
2024-02-20	C	IMCC	0.40	0.53	0.40	0.44	0.03	20,805	51	0.435	0.50	17,614	1,000					500			418			500