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	V-TSX-V	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
2024-05-10	V	JRV	0.015	0.015	0.015	0.015		176,499	17	0.01	0.015	66,310	20,000	44,990	27,000	114	16,000				2,085
2024-05-09	V	JRV	0.01	0.015	0.01	0.015		249,575	29	0.01	0.015	134,510	17,000	500	3,000	1,772		53,000			39,018
2024-05-08	V	JRV	0.015	0.015	0.01	0.01	-0.005	118,250	9	0.01	0.015	110,750	500	6,000							1,000
2024-05-07	V	JRV	0.015	0.015	0.01	0.015		422,877	28	0.01	0.015	51,000	50,000	20,100	204,000		78,000	11,000			7,477		1,000
2024-05-06	V	JRV	0.015	0.015	0.01	0.01	-0.005	1,261,393	35	0.01	0.015	1,112,586	2,000	62,050	7,000		66,300	10,000			1,387
2024-05-03	V	JRV	0.015	0.015	0.0125	0.015		120,807	21	0.01	0.015	2,733	27,000			174		57,000			23,900
2024-05-02	V	JRV	0.015	0.015	0.015	0.015		388,189	22	0.01	0.015	130,000	100,000	144,095	9,000			3,000			1,572
2024-05-01	V	JRV	0.015	0.02	0.015	0.015	-0.005	6,590,709	126	0.015	0.02	5,561,533	793,000	2,000	96,000		4,000	29,000			1,216			100,005
2024-04-30	V	JRV	0.02	0.02	0.02	0.02		15,805	6	0.015	0.02	15,198		485		39
2024-04-29	V	JRV	0.02	0.02	0.02	0.02		404,133	24	0.015	0.02	96,680	2,000		254,000	825	50,000				311
2024-04-26	V	JRV	0.02	0.02	0.02	0.02		74,086	13	0.015	0.02	31,025	34,000		2,000			7,000			61
2024-04-25	V	JRV	0.02	0.02	0.015	0.02	0.005	606,947	41	0.015	0.025	533,619	1,000		1,000			67,000			4,078
2024-04-24	V	JRV	0.015	0.02	0.015	0.02		116,491	25	0.015	0.02	64,584	2,000	25,000	12,000	356		11,000			1,551
2024-04-23	V	JRV	0.02	0.02	0.015	0.02		234,290	18	0.015	0.02	99,000	21,000	1,000	2,000	650		100,000			9,952
2024-04-22	V	JRV	0.02	0.02	0.015	0.02		1,409,760	75	0.015	0.02	1,044,969	99,000		9,000	250	113,000	139,250			2,477			500
2024-04-19	V	JRV	0.02	0.02	0.02	0.02		36,558	7	0.02	0.025	36,000		243							315
2024-04-18	V	JRV	0.02	0.02	0.02	0.02		30,139	8	0.02	0.025	8,050	3,000		2,000	74		17,000
2024-04-17	V	JRV	0.02	0.02	0.02	0.02		4,131	8	0.02	0.025	2,072									1,152			7
2024-04-16	V	JRV	0.02	0.02	0.02	0.02		14,053	8	0.02	0.025	600	1,000	246				2,000			10,207
2024-04-15	V	JRV	0.025	0.025	0.02	0.02	-0.005	449,940	29	0.02	0.025	368,600	21,000		2,000	500	25,000	29,000			3,836			4
2024-04-12	V	JRV	0.02	0.025	0.02	0.025	0.005	47,368	9	0.02	0.025	7,000		498		20								39,000
2024-04-11	V	JRV	0.02	0.025	0.02	0.025	0.005	1,582,910	26	0.02	0.025	158,310	961,000		7,000	29,950		426,000			650
2024-04-10	V	JRV	0.02	0.02	0.02	0.02		174,075	11	0.02	0.025	7,325						24,000			141,550			1,200
2024-04-09	V	JRV	0.02	0.025	0.02	0.025	0.005	81,847	13	0.02	0.025	500	2,000	65,238				14,000			109
2024-04-08	V	JRV	0.02	0.025	0.02	0.02	-0.005	198,206	16	0.02	0.025	61,226	100,000	28,251		739		2,000			990			5,000
2024-04-05	V	JRV	0.02	0.025	0.02	0.025		184,043	8	0.02	0.025			29,011	4,000	1,032	150,000
2024-04-04	V	JRV	0.025	0.025	0.02	0.025		1,027,530	12	0.02	0.025	525,200		2,000	500,000
2024-04-03	V	JRV	0.02	0.025	0.02	0.025		271,872	17	0.02	0.025	68,068	1,000	246		60	80,000	121,000			1,498
2024-04-02	V	JRV	0.025	0.025	0.02	0.025		313,425	15	0.02	0.025	41,923		10,252	10,000	750		250,000			500
2024-04-01	V	JRV	0.025	0.025	0.02	0.025	0.005	1,132,560	40	0.02	0.025	411,129	236,000	214,000	104,000			95,000			21,413			31,000
2024-03-28	V	JRV	0.025	0.025	0.02	0.02		151,442	23	0.02	0.025	81,000	4,000		2,000		53,000	8,000			1,800			2
2024-03-27	V	JRV	0.02	0.025	0.02	0.02		227,376	17	0.02	0.025	82,500	32,000			825		111,001			1,050
2024-03-26	V	JRV	0.0225	0.0225	0.02	0.02		164,313	7	0.02	0.025	75,000						80,313
2024-03-25	V	JRV	0.02	0.025	0.02	0.0225	0.0025	373,658	20	0.02	0.025	210,831	500	2,000			16,000	124,000			327			1,000
2024-03-22	V	JRV	0.025	0.025	0.02	0.02	-0.005	902,000	18	0.02	0.025	359,000					15,000	26,000						500,000
2024-03-21	V	JRV	0.025	0.025	0.02	0.025		366,360	12	0.02	0.025	307,000	55,000					3,000			830
2024-03-20	V	JRV	0.02	0.025	0.02	0.025		125,938	11	0.02	0.025	42,600	1,000	199			80,000	1,000			311
2024-03-19	V	JRV	0.025	0.025	0.02	0.025		536,285	26	0.02	0.025	362,375	145,000		24,000	477		3,000			594
2024-03-18	V	JRV	0.025	0.025	0.025	0.025		201,261	11	0.025	0.03	197,188	1,000					2,000			245
2024-03-15	V	JRV	0.025	0.025	0.025	0.025		163,616	13	0.025	0.03	38,749	1,000	24,137	2,000	730		97,000
2024-03-14	V	JRV	0.025	0.03	0.025	0.025	-0.005	159,897	14	0.025	0.03	104,002	1,000	199	5,000			49,000
2024-03-13	V	JRV	0.025	0.03	0.025	0.03	0.005	107,759	27	0.025	0.03	28,871		96	17,000	511		61,000
2024-03-12	V	JRV	0.03	0.03	0.025	0.025		174,936	19	0.025	0.03	38,018	35,000	69	10,000	201	11,500				80,108
2024-03-11	V	JRV	0.025	0.03	0.025	0.025	0.005	315,222	27	0.025	0.03	94,140	85,000	53,001	5,000			15,000			1,819			61,000
2024-03-08	V	JRV	0.02	0.025	0.02	0.025		402,771	25	0.02	0.025	347,519		20,398		234		4,000			250			30,000
2024-03-07	V	JRV	0.02	0.025	0.02	0.025	-0.005	1,124,063	29	0.02	0.025	530,000		261,025	178,000	1,225		122,000			760			31,053
2024-03-06	V	JRV	0.025	0.03	0.025	0.03		394,130	21	0.025	0.03	100,325		54,125	128,000			111,000			680
2024-03-05	V	JRV	0.03	0.03	0.025	0.03		408,814	23	0.025	0.03	90,024		3,425				310,000			1,173			4,000
2024-03-04	V	JRV	0.025	0.03	0.025	0.03	0.005	1,183,392	31	0.025	0.03	82,356	493,000	1	2,000			505,000			100,185
2024-03-01	V	JRV	0.025	0.03	0.025	0.025		805,105	40	0.025	0.03	310,557	146,000	71,048	10,000	9,000		158,000			100,000
2024-02-29	V	JRV	0.025	0.025	0.02	0.025		344,674	14	0.02	0.025	100,330	233,000					7,822			1,922		1,000
2024-02-28	V	JRV	0.025	0.025	0.025	0.025		62,236	12	0.02	0.025	46,000	14,000	2							804			430
2024-02-27	V	JRV	0.025	0.025	0.025	0.025	0.005	318,489	23	0.02	0.025	263,160	10,000	16,023				26,000			2,306			500
2024-02-26	V	JRV	0.02	0.025	0.02	0.025	0.005	165,671	14	0.02	0.025		30,000	52,026	12,000		70,000	1,000			19
2024-02-23	V	JRV	0.025	0.025	0.02	0.025	0.005	241,616	20	0.02	0.025	170,065	35,000	33,001		2,250					800
2024-02-22	V	JRV	0.025	0.025	0.02	0.02	-0.005	141,251	16	0.02	0.025	7,500	14,000	35		5,415	75,000				37,901
2024-02-21	V	JRV	0.02	0.025	0.02	0.025		374,565	15	0.02	0.025	252,000		10,000	10,000	1,600		100,000			963
2024-02-20	V	JRV	0.02	0.025	0.02	0.025		47,566	13	0.02	0.025	17,000			29,000	1,300					233
2024-02-16	V	JRV	0.02	0.025	0.02	0.025		1,080,827	28	0.02	0.025	846,300	7,000		39,000	10,000	65,000	107,000			1,341			5,000
2024-02-15	V	JRV	0.02	0.025	0.02	0.025		256,700	15	0.02	0.025	67,650	11,000	20,000		975		152,000			65			5,010
2024-02-14	V	JRV	0.02	0.025	0.02	0.025		250,833	12	0.02	0.025	243,000						1,000			828			6,005
2024-02-13	V	JRV	0.02	0.025	0.02	0.025		344,991	20	0.02	0.025	114,433	4,000	222,000		3,300					1,098
2024-02-12	V	JRV	0.025	0.025	0.02	0.025		432,635	32	0.02	0.025	264,939		198			75,000	86,000			664			5,000