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	IRV	0.38	0.39	0.37	0.37	-0.02	4,723	10	0.36	0.39	4,209						500
2024-05-02	C	IRV	0.375	0.39	0.375	0.39		8,500	6	0.175	0.39	6,500	1,500					500
2024-05-01	C	IRV	0.395	0.395	0.39	0.39	-0.005	24,412	11	0.165	0.39	24,150									162
2024-04-30	C	IRV	0.40	0.40	0.385	0.395	-0.015	91,407	87	0.31	0.395	81,675	7,500
2024-04-29	C	IRV	0.405	0.41	0.405	0.41		4,969	7	0.38	0.41	4,500
2024-04-26	C	IRV	0.39	0.41	0.39	0.41	0.02	89,899	20	0.26	0.41	82,750	3,000								4,049
2024-04-25	C	IRV	0.395	0.395	0.39	0.39		17,398	12	0.13	0.41	10,050						6,500			449
2024-04-24	C	IRV	0.39	0.39	0.39	0.39	-0.01	11,025	7	0.335	0.40	8,025			3,000
2024-04-23	C	IRV	0.41	0.425	0.385	0.40	0.01	16,010	14	0.35	0.41	7,010			5,000			4,000
2024-04-22	C	IRV	0.39	0.39	0.39	0.39	-0.01	4,497	2	0.35	0.45	4,000									497
2024-04-19	C	IRV	0.42	0.42	0.39	0.40		48,679	21	0.35	0.40	37,016			5,000			2,500			4,022
2024-04-18	C	IRV	0.39	0.39	0.39	0.39	-0.01	3,676	6	0.39	0.40	636			3,000						40
2024-04-17	C	IRV				0.40				0.39	0.40
2024-04-16	C	IRV	0.41	0.42	0.40	0.40	0.01	14,859	16	0.39	0.40	6,223	1,500		2,000		2,000	2,500			321
2024-04-15	C	IRV	0.39	0.41	0.39	0.41		6,840	13	0.39	0.41	1,842			4,000						988
2024-04-12	C	IRV	0.40	0.41	0.40	0.40		61,500	18	0.385	0.40	39,000	500		500		1,000	20,500
2024-04-11	C	IRV	0.40	0.40	0.40	0.40		3,750	5	0.385	0.40	3,650
2024-04-10	C	IRV	0.40	0.40	0.40	0.40		10,280	7	0.385	0.40	700						9,500			80
2024-04-09	C	IRV	0.39	0.40	0.385	0.40		19,731	13	0.385	0.41	7,200	500		11,000			500			9
2024-04-08	C	IRV	0.395	0.40	0.395	0.40	0.005	5,100	7	0.39	0.41	2,500	1,500		500			500			100
2024-04-05	C	IRV	0.41	0.41	0.39	0.395	-0.015	88,787	50	0.385	0.395	61,273	18,500		2,000		1,500	3,500			1,010
2024-04-04	C	IRV	0.41	0.41	0.405	0.405	-0.005	5,599	5	0.405	0.43	833			4,500
2024-04-03	C	IRV	0.405	0.425	0.405	0.41	0.01	5,185	8	0.41	0.43	4,272						500			13
2024-04-02	C	IRV	0.405	0.405	0.40	0.40	-0.035	30,672	19	0.385	0.43	25,500	1,000		1,500			1,000
2024-04-01	C	IRV						132	4	0.385	0.43	102
2024-03-28	C	IRV	0.42	0.435	0.40	0.435	0.025	18,761	12	0.385	0.44	14,306	1,000		1,000			2,000			455
2024-03-27	C	IRV	0.41	0.41	0.40	0.40		3,692	9	0.40	0.42	2,688			500			500			4
2024-03-26	C	IRV	0.405	0.405	0.40	0.40	-0.02	16,446	12	0.385	0.42	14,504			1,500						42
2024-03-25	C	IRV	0.42	0.42	0.405	0.42	-0.02	27,786	16	0.405	0.43	23,750	1,000		1,500		500	1,000			36
2024-03-22	C	IRV						2	1	0.405	0.43
2024-03-21	C	IRV	0.44	0.44	0.44	0.44	-0.005	583	5	0.405	0.44	572
2024-03-20	C	IRV	0.445	0.445	0.445	0.445	0.045	2,700	4	0.405	0.45	2,000			500						200
2024-03-19	C	IRV	0.39	0.445	0.39	0.40	-0.045	38,653	20	0.385	0.45	31,500	500		1,000			1,500			4,153
2024-03-18	C	IRV						1,317	7	0.41	0.445	562									500
2024-03-15	C	IRV	0.40	0.45	0.40	0.45	0.045	18,196	11	0.405	0.48	8,500	2,000		3,000			1,500			3,196
2024-03-14	C	IRV	0.405	0.445	0.405	0.445	0.045	46,492	29	0.385	0.445	35,627			5,000			5,500
2024-03-13	C	IRV	0.43	0.43	0.40	0.40	-0.03	42,332	15	0.385	0.445	19,699	10,000		500			12,000			133
2024-03-12	C	IRV						30	2	0.385	0.43
2024-03-11	C	IRV	0.425	0.43	0.425	0.43	0.02	10,350	10	0.375	0.43	7,000			1,500			1,500			340
2024-03-08	C	IRV	0.41	0.41	0.41	0.41	0.02	5,042	3	0.375	0.44	5,000									35
2024-03-07	C	IRV				0.39				0.41	0.44
2024-03-06	C	IRV	0.38	0.435	0.38	0.435	-0.005	11,412	13	0.40	0.44	1,073			500			9,500			5
2024-03-05	C	IRV	0.395	0.44	0.385	0.44	0.05	58,514	29	0.375	0.445	49,151	1,000		1,500			4,500			2,343
2024-03-04	C	IRV	0.39	0.39	0.38	0.39		33,630	21	0.385	0.445	23,600	1,500		3,500			4,000			1,000
2024-03-01	C	IRV	0.48	0.48	0.375	0.39	0.04	56,276	23	0.38	0.39	53,000	1,000		1,500			500			176
2024-02-29	C	IRV	0.35	0.36	0.35	0.36	0.03	32,447	15	0.32	0.36	18,000	2,500		1,000			10,550			364
2024-02-28	C	IRV	0.35	0.35	0.33	0.33	-0.025	39,116	29	0.32	0.38	25,700	2,000		2,000			8,500			589
2024-02-27	C	IRV	0.35	0.355	0.35	0.355	-0.005	12,748	14	0.35	0.37	1,460	1,500					9,500			200
2024-02-26	C	IRV	0.35	0.36	0.35	0.36		20,875	15	0.35	0.37	14,500	4,500					1,500			225
2024-02-23	C	IRV						166	1	0.35	0.37	166
2024-02-22	C	IRV	0.37	0.39	0.36	0.36	0.01	26,320	11	0.34	0.37	25,500					500				20
2024-02-21	C	IRV	0.345	0.35	0.345	0.35	-0.015	26,021	19	0.34	0.40	14,021	11,000				1,000
2024-02-20	C	IRV	0.37	0.37	0.365	0.365		20,999	15	0.35	0.40	11,499	6,500		500			2,500
2024-02-16	C	IRV	0.38	0.38	0.35	0.375	-0.025	12,684	13	0.34	0.39	11,518						500			466
2024-02-15	C	IRV	0.35	0.40	0.35	0.40	0.06	11,125	9	0.375	0.40	2,500	1,000		3,500			4,000
2024-02-14	C	IRV	0.37	0.38	0.34	0.34	-0.04	60,483	26	0.34	0.38	35,483	4,000				10,500	3,500			7,000
2024-02-13	C	IRV	0.40	0.40	0.38	0.38	-0.02	4,682	9	0.17	0.40	3,000	500					500			531
2024-02-12	C	IRV						38	2	0.38	0.40
2024-02-09	C	IRV				0.40				0.38	0.44
2024-02-08	C	IRV	0.395	0.40	0.38	0.40	0.005	31,281	13	0.38	0.425	27,049	1,000		1,000		1,000	1,000			232
2024-02-07	C	IRV	0.40	0.445	0.385	0.395	-0.085	44,706	31	0.38	0.445	14,011	8,500		4,000		5,000	12,500			660
2024-02-06	C	IRV	0.44	0.48	0.44	0.48	0.04	26,441	11	0.385	0.48	25,864
2024-02-05	C	IRV	0.44	0.44	0.44	0.44	0.01	5,140	9	0.39	0.44	3,000	1,500								300