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
2024-05-07	V	LONE	0.035	0.035	0.03	0.035	0.005	91,941	10	0.025	0.035	91,000									941
2024-05-06	V	LONE	0.03	0.03	0.03	0.03		44,260	14	0.03	0.035	43,678						1			491
2024-05-03	V	LONE	0.03	0.035	0.03	0.035	0.005	27,226	14	0.03	0.035	15,060		8,000				2,000			2,086
2024-05-02	V	LONE	0.03	0.035	0.025	0.03		120,166	16	0.03	0.035	76,321		3,000				39,001			1,774
2024-05-01	V	LONE	0.03	0.035	0.03	0.035		832,545	53	0.03	0.035	752,611	9,000	20,000	16,000			32,000			2,360
2024-04-30	V	LONE	0.035	0.035	0.03	0.03	-0.005	195,033	10	0.03	0.04	187,650	5,000								383			2,000
2024-04-29	V	LONE	0.035	0.035	0.035	0.035		33,297	18	0.03	0.035	15,072						17,000			905
2024-04-26	V	LONE	0.035	0.035	0.035	0.035	0.005	4,209	14	0.03	0.035	1,550						2,001			658
2024-04-25	V	LONE	0.03	0.035	0.03	0.035	0.005	197,587	16	0.03	0.035	138,000						58,000			779
2024-04-24	V	LONE	0.035	0.035	0.035	0.035	0.005	3,083	4	0.03	0.035		997		2,000			1			85
2024-04-23	V	LONE	0.035	0.035	0.03	0.03	-0.005	31,454	13	0.03	0.035	30,099						1,060			178
2024-04-22	V	LONE	0.035	0.035	0.035	0.035		134,150	7	0.03	0.035	130,000						4,000			150
2024-04-19	V	LONE	0.035	0.035	0.035	0.035		61,877	7	0.03	0.035	61,800									77
2024-04-18	V	LONE	0.035	0.035	0.035	0.035		10,071	3	0.03	0.035							10,000
2024-04-17	V	LONE	0.035	0.035	0.035	0.035	0.005	25,847	9	0.03	0.035	19,947	5,000								300
2024-04-16	V	LONE	0.03	0.03	0.03	0.03	-0.005	11,458	10	0.03	0.035	10,303									1,083
2024-04-15	V	LONE	0.035	0.035	0.035	0.035		1,934	7	0.03	0.035	1,500						1			123
2024-04-12	V	LONE						1,132	5	0.03	0.035
2024-04-11	V	LONE	0.035	0.035	0.035	0.035		122,504	19	0.03	0.04	86,328	15,000					20,001			1,175
2024-04-10	V	LONE	0.04	0.04	0.035	0.035		414,500	42	0.03	0.035	272,153	10,000	20,000	26,000	800		84,439			100
2024-04-09	V	LONE	0.035	0.035	0.035	0.035		37,037	11	0.035	0.04	21,043			4,000			11,001			993
2024-04-08	V	LONE	0.035	0.04	0.035	0.04	0.005	25,532	8	0.035	0.04	2,000		20,000		500		2,000			63
2024-04-05	V	LONE	0.035	0.035	0.035	0.035	-0.005	6,669	8	0.035	0.04	6,000						1
2024-04-04	V	LONE	0.04	0.04	0.04	0.04		7,568	6	0.035	0.04	2,500						5,001			67
2024-04-03	V	LONE						85	4	0.035	0.04							1
2024-04-02	V	LONE	0.04	0.04	0.04	0.04		17,966	12	0.035	0.04	3,087		12,000				1,000			313
2024-04-01	V	LONE	0.04	0.04	0.04	0.04	0.005	13,747	12	0.035	0.04	2,570			7,000			3,001			1,051
2024-03-28	V	LONE	0.035	0.035	0.035	0.035		5,457	16	0.03	0.035	2,000						1			1,575
2024-03-27	V	LONE	0.035	0.035	0.035	0.035		16,212	11	0.03	0.035	13,250						1,001			1,527
2024-03-26	V	LONE	0.035	0.035	0.03	0.035		32,649	25	0.03	0.035	18,000			5,000	1,404		5,001			1,635
2024-03-25	V	LONE	0.035	0.035	0.035	0.035		4,322	8	0.03	0.035	3,350									72
2024-03-22	V	LONE	0.035	0.035	0.03	0.03		8,863	9	0.03	0.035	5,000			1,000			2,001			862
2024-03-21	V	LONE	0.035	0.035	0.035	0.035	0.005	4,289	11	0.03	0.035				1,000			2,001			888
2024-03-20	V	LONE	0.035	0.035	0.03	0.03	-0.005	13,767	14	0.03	0.035	12,763									459
2024-03-19	V	LONE	0.035	0.04	0.035	0.035		60,603	16	0.03	0.035	52,656			3,000		2,000	2,001			846
2024-03-18	V	LONE	0.04	0.04	0.035	0.035	-0.005	71,049	29	0.03	0.035	45,000	3,000		4,000		2,000	4,001			2,025			10,000
2024-03-15	V	LONE	0.04	0.04	0.04	0.04		10,982	14	0.035	0.04	6,000			2,000			1			2,016
2024-03-14	V	LONE	0.04	0.04	0.04	0.04	0.005	11,306	10	0.035	0.04	9,500						1			199
2024-03-13	V	LONE	0.035	0.035	0.03	0.035		18,451	7	0.03	0.035	11,000		7,000							451
2024-03-12	V	LONE	0.035	0.035	0.035	0.035	0.005	7,626	14	0.035	0.04	5,000			1,000			1			1,153
2024-03-11	V	LONE	0.04	0.04	0.035	0.04	0.01	25,628	10	0.035	0.04		16,000			300		8,001			188
2024-03-08	V	LONE	0.03	0.04	0.03	0.04		36,319	13	0.035	0.04	33,600		2,000							224
2024-03-07	V	LONE	0.04	0.04	0.04	0.04		17,935	8	0.035	0.04	8,000		8,000				1,000			300
2024-03-06	V	LONE	0.04	0.04	0.04	0.04	0.005	34,428	15	0.035	0.04	22,857		400	2,000	38		7,000			2,120
2024-03-05	V	LONE	0.04	0.04	0.035	0.04	0.005	69,158	11	0.03	0.035	20,000	24,000		3,000			6,000			22			15,000
2024-03-04	V	LONE	0.035	0.04	0.035	0.04	0.01	187,956	21	0.035	0.04	176,350		10,000				1			1,233
2024-03-01	V	LONE	0.035	0.035	0.03	0.035		64,441	23	0.03	0.035	44,131			12,000			6,000			2,303
2024-02-29	V	LONE	0.035	0.04	0.035	0.035		166,056	29	0.03	0.035	138,100	1,000		8,000	100		17,000			813
2024-02-28	V	LONE	0.035	0.035	0.035	0.035	0.005	15,571	21	0.03	0.035	1,603	5,000		4,000			4,002			923
2024-02-27	V	LONE	0.035	0.035	0.03	0.035	0.005	11,911	22	0.03	0.035	8,328			1,000						2,413
2024-02-26	V	LONE	0.04	0.04	0.03	0.035	-0.01	229,292	46	0.03	0.035	174,680			22,000		6,000	23,000			2,922
2024-02-23	V	LONE	0.045	0.045	0.035	0.04	-0.005	8,484	13	0.035	0.04	500			1,000			5,001			1,982
2024-02-22	V	LONE	0.045	0.045	0.045	0.045		2,133	4	0.035	0.045													2,000
2024-02-21	V	LONE						701	5	0.035	0.045							1
2024-02-20	V	LONE						428	6	0.035	0.045
2024-02-16	V	LONE	0.045	0.045	0.045	0.045		39,371	29	0.04	0.045	4,925		1,000				2,001			1,722			29,650
2024-02-15	V	LONE	0.045	0.045	0.04	0.04		4,535	12	0.035	0.045	1,000						1,000			1,199
2024-02-14	V	LONE	0.045	0.045	0.045	0.045	0.005	12,001	7	0.035	0.045	1		9,000	2,000			554			446
2024-02-13	V	LONE	0.045	0.045	0.035	0.04		15,949	19	0.04	0.045	13,000						1,002			829
2024-02-12	V	LONE	0.04	0.045	0.035	0.035	-0.005	68,811	24	0.035	0.045	37,099	15,000				6,000	9,000			1,430
2024-02-09	V	LONE	0.045	0.045	0.04	0.04		81,470	20	0.04	0.045	76,999						3,001			1,048
2024-02-08	V	LONE	0.045	0.045	0.04	0.04	-0.005	105,388	17	0.04	0.045	39,500			5,000	401		40,000			312			20,000