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
2024-04-26	C	M	0.25	0.25	0.25	0.25	0.005	18,212	10	0.235	0.265	17,500									100
2024-04-25	C	M	0.24	0.245	0.24	0.245		66,758	18	0.235	0.245	44,500	12,500				9,500				211
2024-04-24	C	M	0.24	0.25	0.24	0.245	0.005	146,320	29	0.235	0.245	144,000			500			1,500			20
2024-04-23	C	M	0.24	0.245	0.24	0.24	-0.005	16,753	5	0.235	0.24	15,753	1,000
2024-04-22	C	M	0.24	0.245	0.23	0.245	-0.005	99,020	23	0.23	0.25	55,000	1,500		13,000			29,000			259
2024-04-19	C	M	0.24	0.25	0.24	0.25	0.005	123,083	35	0.24	0.25	83,000	3,000				5,000	31,000
2024-04-18	C	M	0.25	0.25	0.24	0.245	-0.005	64,175	22	0.24	0.25	46,500	5,000		500		1,500	10,500			110
2024-04-17	C	M	0.325	0.325	0.25	0.25	-0.01	277,144	61	0.24	0.25	170,600	37,500		53,000			15,000			232
2024-04-16	C	M	0.27	0.27	0.22	0.26		130,500	30	0.23	0.27	106,000	3,000		8,000			13,000
2024-04-15	C	M	0.26	0.26	0.26	0.26	-0.005	2,769	7	0.21	0.27	2,300									269
2024-04-12	C	M	0.285	0.285	0.265	0.265	-0.025	79,734	37	0.26	0.265	54,500	7,500		3,500		500	12,500			734
2024-04-11	C	M	0.29	0.31	0.29	0.29	-0.01	75,769	29	0.275	0.30	51,000			13,000		500	9,500			1,547
2024-04-10	C	M	0.30	0.305	0.30	0.30	-0.015	52,061	24	0.285	0.315	21,800			2,000		7,500	15,000			5,432
2024-04-09	C	M	0.31	0.315	0.31	0.315	-0.015	17,800	11	0.305	0.315	9,200			6,000			2,000			300
2024-04-08	C	M	0.33	0.33	0.33	0.33		7,288	13	0.31	0.33	5,241	500		500			1,000
2024-04-05	C	M	0.325	0.33	0.325	0.33	0.02	52,720	18	0.31	0.33	52,000									720
2024-04-04	C	M	0.33	0.33	0.31	0.31	-0.02	34,798	17	0.31	0.315	29,549			4,500			500			239
2024-04-03	C	M	0.33	0.33	0.315	0.33		15,000	4	0.315	0.33	12,000			3,000
2024-04-02	C	M	0.32	0.33	0.32	0.33	0.01	17,827	7	0.305	0.33	17,000
2024-04-01	C	M	0.315	0.32	0.315	0.32	0.005	24,401	10	0.30	0.33	14,000			1,500		2,000	1,500			5,398
2024-03-28	C	M	0.315	0.315	0.315	0.315		1,036	4	0.30	0.315							500
2024-03-27	C	M	0.315	0.315	0.315	0.315		11,546	4	0.30	0.315	2,546						4,000			5,000
2024-03-26	C	M	0.31	0.315	0.30	0.315	0.015	46,808	17	0.30	0.33	40,000			2,000			3,500			708
2024-03-25	C	M	0.34	0.34	0.30	0.30	-0.03	44,829	22	0.305	0.34	31,020			500		7,500	5,500			30
2024-03-22	C	M	0.33	0.3375	0.33	0.3375	0.0125	17,924	18	0.33	0.345	10,615	3,500					3,000			809
2024-03-21	C	M	0.345	0.35	0.325	0.325	-0.005	38,606	15	0.33	0.35	34,000			1,000			3,000			606
2024-03-20	C	M	0.325	0.36	0.325	0.335	0.025	200,440	69	0.325	0.345	42,180	33,500		65,000		3,500	51,000			5,060
2024-03-19	C	M	0.315	0.315	0.31	0.31	0.005	22,213	11	0.31	0.33	10,000			8,000			4,000
2024-03-18	C	M	0.305	0.335	0.30	0.305	0.005	34,913	25	0.30	0.325	11,700	3,500		4,500			4,500			10,704
2024-03-15	C	M	0.31	0.35	0.295	0.30	0.01	277,611	82	0.30	0.33	138,855	38,000		37,000			60,000			2,235
2024-03-14	C	M	0.32	0.32	0.285	0.29	-0.03	194,080	66	0.29	0.31	165,749			9,000		1,000	17,000			265
2024-03-13	C	M	0.33	0.335	0.32	0.32	-0.01	16,915	14	0.315	0.355	5,300			5,000		500	5,500
2024-03-12	C	M	0.355	0.355	0.33	0.33	-0.01	27,624	17	0.315	0.355	6,700			2,500		1,000	17,000			124
2024-03-11	C	M	0.355	0.355	0.34	0.355	-0.005	49,775	17	0.33	0.355	21,450	1,500		10,000			16,000			25
2024-03-08	C	M				0.36				0.34	0.36
2024-03-07	C	M	0.33	0.36	0.33	0.36		21,952	18	0.33	0.36	20,600	500		500						248
2024-03-06	C	M	0.34	0.365	0.34	0.36	0.02	62,134	22	0.34	0.36	58,500					1,000	2,500			30
2024-03-05	C	M	0.34	0.34	0.34	0.34	0.015	530	3	0.315	0.345	500
2024-03-04	C	M	0.35	0.355	0.325	0.325	-0.025	52,599	22	0.32	0.35	36,000	2,500		4,500		2,000	6,500			994
2024-03-01	C	M	0.35	0.35	0.33	0.35		54,119	18	0.33	0.35	40,000			9,000			4,500			223
2024-02-29	C	M	0.37	0.38	0.35	0.35		74,446	33	0.335	0.355	65,261			2,000		1,000	2,000			4,135
2024-02-28	C	M	0.36	0.37	0.34	0.35	-0.01	73,275	49	0.35	0.365	46,585	5,500		9,500		3,500	7,500			282
2024-02-27	C	M	0.30	0.38	0.30	0.36	0.045	246,912	59	0.355	0.375	89,000	15,500		80,000			61,500			670
2024-02-26	C	M	0.295	0.34	0.295	0.315	0.015	54,170	20	0.30	0.35	36,435			14,000			2,500			575
2024-02-23	C	M	0.30	0.30	0.30	0.30	-0.01	260,770	42	0.29	0.30	247,123					3,500	9,500			127
2024-02-22	C	M	0.34	0.355	0.31	0.31	-0.03	98,575	41	0.30	0.335	74,122	1,000		13,000			10,000			50
2024-02-21	C	M	0.36	0.36	0.34	0.34	-0.03	104,812	42	0.34	0.36	85,172			9,500		1,500	7,000			800
2024-02-20	C	M	0.365	0.38	0.35	0.37	0.02	183,907	73	0.36	0.37	107,100	15,000		38,500			17,500			5,010
2024-02-16	C	M	0.36	0.36	0.35	0.35		27,000	4	0.35	0.365	23,500			3,500
2024-02-15	C	M	0.365	0.365	0.35	0.35		80,820	29	0.355	0.365	53,800	4,000		10,000		3,000	10,000			20
2024-02-14	C	M	0.355	0.355	0.35	0.35	-0.02	25,162	14	0.355	0.365	24,000					500				426
2024-02-13	C	M	0.355	0.375	0.355	0.355		40,930	20	0.355	0.365	28,700			7,500			3,500			1,230
2024-02-12	C	M	0.355	0.355	0.35	0.355		2,570	6	0.355	0.375	1,000			500			500
2024-02-09	C	M	0.375	0.375	0.375	0.375	0.02	20,067	5	0.35	0.365				7,000			10,000			3,067
2024-02-08	C	M	0.36	0.38	0.35	0.355	-0.015	83,867	25	0.355	0.375	65,600			2,000			15,500			93
2024-02-07	C	M	0.36	0.38	0.35	0.37	0.01	102,082	38	0.35	0.38	82,462	13,000				1,000	5,500			20
2024-02-06	C	M	0.37	0.37	0.36	0.36	-0.005	21,522	16	0.34	0.36	20,500									881
2024-02-05	C	M	0.37	0.37	0.345	0.365	-0.005	56,294	33	0.35	0.365	39,200			500			2,500			13,600
2024-02-02	C	M	0.37	0.38	0.35	0.37	-0.01	97,764	58	0.35	0.37	86,430	3,500		500			5,500			1,310
2024-02-01	C	M	0.39	0.39	0.375	0.38	-0.01	69,196	48	0.37	0.38	38,500	2,000		12,500		5,000	9,500			1,049
2024-01-31	C	M	0.395	0.395	0.37	0.39		117,815	35	0.37	0.39	78,500	18,000		18,500			1,000			1,815
2024-01-30	C	M	0.37	0.39	0.37	0.39	0.02	86,651	34	0.385	0.395	83,250			1,000			1,000			966
2024-01-29	C	M	0.355	0.37	0.33	0.345	0.025	160,694	71	0.345	0.37	66,827	8,500		20,000			36,000			29,367