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
2024-05-13	V	KORE	0.05	0.05	0.04	0.04	-0.005	46,000	13	0.04	0.05	26,000	3,000		12,000	1,500		3,000			500
2024-05-10	V	KORE	0.05	0.05	0.04	0.04	-0.005	32,712	12	0.04	0.045	700	31,000			500
2024-05-09	V	KORE	0.045	0.045	0.045	0.045	0.005	222,222	9	0.04	0.045	75,000	7,000	5,000	20,000		75,000	40,000
2024-05-08	V	KORE	0.05	0.05	0.04	0.04		33,000	4	0.04	0.045	33,000
2024-05-07	V	KORE	0.04	0.045	0.04	0.045	0.005	6,177	7	0.04	0.045	2,547	3,000								630
2024-05-06	V	KORE	0.045	0.05	0.04	0.045		141,895	27	0.04	0.045	49,795	36,000		29,000	1,000		26,000			100
2024-05-03	V	KORE	0.045	0.045	0.04	0.04		17,206	8	0.04	0.045	10,290	1,000					5,000			878
2024-05-02	V	KORE	0.04	0.045	0.04	0.045	0.005	36,000	6	0.04	0.045	4,000	5,000		10,000			17,000
2024-05-01	V	KORE	0.04	0.04	0.04	0.04		117,500	4	0.04	0.045	85,000						32,000
2024-04-30	V	KORE	0.04	0.045	0.04	0.04		146,720	10	0.04	0.045	123,000		2,000	4,000			17,000			270
2024-04-29	V	KORE	0.04	0.045	0.04	0.045		258,583	28	0.04	0.045	136,548	4,000		69,000			47,000			5			2,000
2024-04-26	V	KORE	0.045	0.045	0.04	0.045		82,778	8	0.04	0.045	40,111		20,000	12,000			10,000			667
2024-04-25	V	KORE	0.045	0.045	0.045	0.045		12,200	5	0.04	0.045		4,000		8,000
2024-04-24	V	KORE	0.045	0.045	0.04	0.045		229,605	40	0.04	0.045	20,000	16,000	21,000	27,000	1,000		144,000
2024-04-23	V	KORE	0.045	0.045	0.045	0.045		115,900	13	0.045	0.05	62,900	8,000	13,000	15,000			17,000
2024-04-22	V	KORE	0.05	0.05	0.045	0.045	-0.005	633,200	16	0.04	0.05	633,000
2024-04-19	V	KORE	0.055	0.055	0.05	0.05		33,762	10	0.05	0.055	19,549	700	7,000	1,000			5,000
2024-04-18	V	KORE	0.06	0.06	0.05	0.05	-0.005	207,043	11	0.05	0.055	109,000	6,000		30,000	2,000		60,000			43
2024-04-17	V	KORE				0.055				0.05	0.06
2024-04-16	V	KORE	0.05	0.05	0.05	0.05	-0.005	2,188	6	0.05	0.06			1,000				1,000			138
2024-04-15	V	KORE	0.055	0.055	0.05	0.055		68,886	8	0.05	0.06	50,636	12,000					5,000			1,250
2024-04-12	V	KORE	0.05	0.06	0.05	0.055	0.005	458,506	56	0.055	0.06	309,800	8,000	7,000	67,000	1,300		61,000			3,716
2024-04-11	V	KORE	0.05	0.05	0.045	0.045	-0.005	45,522	12	0.045	0.05	27,021	11,000		1,000			6,000			501
2024-04-10	V	KORE	0.045	0.05	0.045	0.045	-0.005	283,100	24	0.045	0.05	215,000	56,000		11,000			500
2024-04-09	V	KORE	0.045	0.05	0.045	0.05		51,080	9	0.045	0.05	30,000	9,000		11,000			1,000			80
2024-04-08	V	KORE	0.05	0.05	0.045	0.05	0.005	41,368	10	0.045	0.05	37,068	100		1,000			3,000			200
2024-04-05	V	KORE	0.05	0.05	0.045	0.045	-0.005	422,146	31	0.045	0.05	197,000	63,000				9,000	153,000			9
2024-04-04	V	KORE	0.05	0.055	0.05	0.05	0.005	250,517	31	0.045	0.05	188,750	9,000		24,000			28,000			767
2024-04-03	V	KORE	0.055	0.055	0.045	0.045	-0.005	62,930	21	0.045	0.05	13,726	20,000	4,000	15,000	500		9,000			664
2024-04-02	V	KORE	0.05	0.05	0.05	0.05	0.005	82,201	11	0.045	0.055	74,296		900	6,000			1,000
2024-04-01	V	KORE	0.045	0.045	0.045	0.045		5,351	6	0.045	0.05	3,000	2,000			300					51
2024-03-28	V	KORE	0.05	0.05	0.045	0.05	0.005	64,896	12	0.045	0.05	49,214			6,000			8,500			909
2024-03-27	V	KORE	0.05	0.05	0.045	0.05		211,624	18	0.045	0.05	199,359	8,000			850		2,000			1,415
2024-03-26	V	KORE	0.05	0.05	0.045	0.045	-0.005	20,676	7	0.045	0.05		19,000								1,628
2024-03-25	V	KORE	0.05	0.05	0.045	0.045		6,014	5	0.045	0.05	5,014			1,000
2024-03-22	V	KORE				0.045				0.045	0.05
2024-03-21	V	KORE	0.05	0.05	0.045	0.05		88,500	12	0.045	0.05	34,000	4,000		9,000			41,000			500
2024-03-20	V	KORE	0.05	0.05	0.05	0.05		12,601	6	0.045	0.05	9,201			1,000			2,000			400
2024-03-19	V	KORE	0.05	0.055	0.045	0.05		69,893	12	0.045	0.05	49,273	19,000					1,000			620
2024-03-18	V	KORE	0.05	0.05	0.045	0.05	-0.005	42,564	14	0.045	0.05	21,163	20,000								700
2024-03-15	V	KORE	0.055	0.055	0.055	0.055	0.005	1,750	2	0.05	0.055	1,000
2024-03-14	V	KORE				0.05				0.045	0.055
2024-03-13	V	KORE	0.05	0.05	0.05	0.05		130,030	7	0.045	0.055	124,000						6,000
2024-03-12	V	KORE	0.05	0.05	0.05	0.05	0.005	12,258	10	0.045	0.05	7,500	1,000				1,000	2,000			758
2024-03-11	V	KORE	0.055	0.055	0.045	0.045	-0.005	306,906	16	0.05	0.055	266,739	9,000		14,000			17,000
2024-03-08	V	KORE	0.05	0.05	0.05	0.05		61,486	5	0.05	0.055	61,000
2024-03-07	V	KORE	0.055	0.055	0.045	0.045	-0.005	11,586	5	0.045	0.05		3,000			570		8,000			15
2024-03-06	V	KORE	0.045	0.05	0.045	0.05		27,000	10	0.045	0.055	8,000	1,000		12,000			6,000
2024-03-05	V	KORE	0.05	0.05	0.045	0.045	-0.01	168,567	23	0.045	0.055	116,807			24,000	1,000		26,000
2024-03-04	V	KORE	0.055	0.055	0.05	0.05		37,045	10	0.05	0.06	26,727		6,000	3,000			1,000
2024-03-01	V	KORE	0.05	0.05	0.05	0.05		136,407	25	0.045	0.055	42,000	7,000	20,000	28,000		6,000	33,000			243
2024-02-29	V	KORE	0.05	0.05	0.05	0.05		103,601	8	0.05	0.055	102,510						904			187
2024-02-28	V	KORE	0.05	0.05	0.05	0.05		5,620	3	0.05	0.055	1,000						4,000			620
2024-02-27	V	KORE	0.05	0.05	0.05	0.05		37,928	8	0.05	0.055	37,000									928
2024-02-26	V	KORE	0.05	0.05	0.05	0.05		170,000	7	0.05	0.055	157,000	13,000
2024-02-23	V	KORE	0.05	0.05	0.05	0.05		4,838	4	0.05	0.055	4,800
2024-02-22	V	KORE	0.05	0.05	0.05	0.05	-0.005	16,200	4	0.05	0.055	4,000	5,000					7,000
2024-02-21	V	KORE	0.055	0.055	0.055	0.055		18,000	2	0.05	0.06	18,000
2024-02-20	V	KORE	0.06	0.06	0.055	0.055		6,460	5	0.05	0.06	6,326
2024-02-16	V	KORE	0.055	0.055	0.055	0.055		161,438	6	0.05	0.06	160,548									890
2024-02-15	V	KORE	0.055	0.055	0.055	0.055		36,000	2	0.055	0.06	36,000