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
2024-05-17	C	MBLM	0.02	0.02	0.015	0.015	-0.005	10,664	7	0.015	0.02	9,964									700
2024-05-16	C	MBLM				0.02				0.015	0.02
2024-05-15	C	MBLM	0.02	0.02	0.02	0.02		24,800	3	0.015	0.02	21,000						3,000			800
2024-05-14	C	MBLM				0.02				0.015	0.02
2024-05-13	C	MBLM	0.015	0.025	0.015	0.015	-0.005	72,739	15	0.015	0.02	23,200	9,000					40,000			539
2024-05-10	C	MBLM						100	1	0.015	0.025
2024-05-09	C	MBLM	0.025	0.025	0.02	0.02	0.005	3,000	2	0.015	0.025	2,000						1,000
2024-05-08	C	MBLM	0.015	0.015	0.015	0.015		3,200	2	0.015	0.025	200			3,000
2024-05-07	C	MBLM	0.015	0.015	0.015	0.015	-0.005	5,000	1	0.015	0.02	5,000
2024-05-06	C	MBLM						200	1	0.015	0.02
2024-05-03	C	MBLM	0.02	0.02	0.02	0.02		103,500	4	0.015	0.02	97,500	6,000
2024-05-02	C	MBLM	0.02	0.02	0.02	0.02	0.005	193,000	8	0.02	0.025	173,000			10,000			10,000
2024-05-01	C	MBLM						335	1	0.015	0.02
2024-04-30	C	MBLM	0.02	0.02	0.015	0.015		110,770	11	0.015	0.02	109,600			1,000						120
2024-04-29	C	MBLM	0.02	0.02	0.015	0.015	-0.01	1,460,250	43	0.015	0.02	906,400	241,000		164,000			136,000						12,000
2024-04-26	C	MBLM						480	1	0.02	0.03	480
2024-04-25	C	MBLM	0.03	0.03	0.02	0.025	0.005	23,363	9	0.02	0.03	17,362	5,000					1,000			1
2024-04-24	C	MBLM						480	1	0.025	0.03	480
2024-04-23	C	MBLM				0.02				0.025	0.03
2024-04-22	C	MBLM	0.03	0.03	0.02	0.02		22,317	4	0.02	0.03	20,000						2,000			314
2024-04-19	C	MBLM	0.025	0.025	0.02	0.025	-0.005	20,000	4	0.02	0.03	17,000	2,000					1,000
2024-04-18	C	MBLM	0.03	0.03	0.03	0.03	0.005	1,690	3	0.02	0.04	1,600									90
2024-04-17	C	MBLM	0.025	0.025	0.025	0.025		120,000	6	0.025	0.03	118,000	2,000
2024-04-16	C	MBLM	0.025	0.025	0.025	0.025		3,500	2	0.025	0.035	3,500
2024-04-15	C	MBLM						900	2	0.025	0.04
2024-04-12	C	MBLM	0.025	0.025	0.025	0.025	-0.005	2,189	5	0.025	0.04	1,000									1,189
2024-04-11	C	MBLM						500	1	0.025	0.04
2024-04-10	C	MBLM	0.03	0.03	0.03	0.03	-0.01	163,338	7	0.025	0.03	141,000	2,000		10,000			10,000			338
2024-04-09	C	MBLM	0.04	0.04	0.04	0.04		32,114	8	0.04	0.045	31,500									614
2024-04-08	C	MBLM	0.025	0.04	0.02	0.04	0.01	256,800	36	0.02	0.045	133,640	31,000		20,000		26,000	44,000			1,635
2024-04-05	C	MBLM	0.025	0.03	0.025	0.03	0.005	4,872	4	0.025	0.045	2,000						2,000			872
2024-04-04	C	MBLM	0.03	0.03	0.025	0.025	0.005	2,200	3	0.025	0.03	1,000						1,000
2024-04-03	C	MBLM	0.025	0.03	0.02	0.02	-0.01	78,971	20	0.02	0.03	44,266						34,000
2024-04-02	C	MBLM				0.03				0.025	0.045
2024-04-01	C	MBLM	0.03	0.03	0.03	0.03		5,003	8	0.025	0.045	4,588
2024-03-28	C	MBLM	0.03	0.045	0.025	0.035	0.015	141,080	22	0.025	0.04	75,000			25,000			39,855			975
2024-03-27	C	MBLM	0.02	0.02	0.02	0.02	-0.005	1,500	2	0.02	0.045	1,500
2024-03-26	C	MBLM	0.04	0.04	0.025	0.025	-0.005	28,564	15	0.025	0.045	21,750	1,000				1,000	4,000			813
2024-03-25	C	MBLM	0.03	0.03	0.03	0.03	0.005	48,293	10	0.025	0.045	17,600	3,000					27,000			637
2024-03-22	C	MBLM	0.02	0.025	0.02	0.025		35,955	7	0.025	0.045	15,000	1,000					19,000
2024-03-21	C	MBLM	0.025	0.025	0.025	0.025		50,000	7	0.02	0.045	37,000	5,000					8,000
2024-03-20	C	MBLM	0.025	0.025	0.025	0.025		12,000	1	0.02	0.025	12,000
2024-03-19	C	MBLM	0.025	0.025	0.025	0.025	0.005	21,105	5	0.02	0.025	1,650						18,000			955
2024-03-18	C	MBLM	0.025	0.025	0.015	0.02	-0.005	71,949	12	0.015	0.025	62,549	9,000
2024-03-15	C	MBLM	0.02	0.025	0.02	0.025		4,000	3	0.025	0.03	3,000						1,000
2024-03-14	C	MBLM	0.025	0.025	0.025	0.025		1,450	3	0.02	0.03	1,050									400
2024-03-13	C	MBLM						25	1	0.025	0.03
2024-03-12	C	MBLM	0.025	0.025	0.025	0.025		34,582	11	0.025	0.03	11,900	7,000					14,000			254
2024-03-11	C	MBLM	0.035	0.035	0.025	0.025	-0.005	24,703	9	0.025	0.035	4,500						20,000			2
2024-03-08	C	MBLM	0.03	0.03	0.03	0.03		108,076	11	0.025	0.035	90,500	6,000					11,000
2024-03-07	C	MBLM	0.025	0.025	0.025	0.025	-0.005	6,231	9	0.025	0.035	600	3,000		1,000						474
2024-03-06	C	MBLM	0.035	0.035	0.03	0.03	-0.005	218,244	23	0.03	0.035	172,844	17,000		1,000			23,000			400			4,000
2024-03-05	C	MBLM	0.035	0.04	0.03	0.035		100,635	17	0.03	0.035	36,000	8,000		2,000		1,000				53,287
2024-03-04	C	MBLM	0.045	0.05	0.035	0.035	-0.02	366,717	43	0.035	0.04	145,001	133,000		3,000			82,000			1,750
2024-03-01	C	MBLM	0.04	0.07	0.035	0.055	0.04	3,929,403	256	0.04	0.065	2,470,548	549,000		292,000		11,000	600,000			5,505
2024-02-29	C	MBLM	0.015	0.015	0.015	0.015		65,759	5	0.01	0.015	61,000						4,000			659
2024-02-28	C	MBLM	0.015	0.015	0.015	0.015		35,690	10	0.01	0.015	25,440	5,000					5,000
2024-02-27	C	MBLM	0.015	0.015	0.015	0.015	0.005	205,502	25	0.01	0.015	183,500	20,000					2,000
2024-02-26	C	MBLM	0.01	0.01	0.01	0.01		205,070	9	0.01	0.015	74,860						130,000			210
2024-02-23	C	MBLM	0.015	0.015	0.01	0.01		53,000	5	0.01	0.015	2,000	50,000					1,000
2024-02-22	C	MBLM	0.01	0.01	0.01	0.01	-0.005	70,000	1	0.01	0.015	70,000
2024-02-21	C	MBLM						80	1	0.01	0.015
2024-02-20	C	MBLM	0.015	0.015	0.015	0.015		794,621	26	0.015	0.03	664,000						130,000			500