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
2024-04-18	V	MCI	0.09	0.09	0.085	0.09	0.01	71,650	12	0.085	0.09	43,000			14,000			14,000			650
2024-04-17	V	MCI	0.085	0.09	0.08	0.08	0.005	181,756	24	0.075	0.09	178,500					1,000	1,000			156
2024-04-16	V	MCI	0.075	0.075	0.07	0.07	-0.015	50,415	8	0.07	0.085	18,333		2	32,000						80
2024-04-15	V	MCI	0.08	0.085	0.075	0.085		63,162	25	0.085	0.09	23,700	1,000	5,200	24,000			7,000			1,762
2024-04-12	V	MCI	0.09	0.09	0.08	0.085	-0.005	143,620	24	0.085	0.09	111,098		500	8,000			24,000			11
2024-04-11	V	MCI	0.09	0.09	0.09	0.09	0.01	10,374	7	0.085	0.09	1,122				9,000					152
2024-04-10	V	MCI	0.09	0.095	0.08	0.08	-0.005	267,123	30	0.075	0.09	128,726		30,750	71,000			35,000			792
2024-04-09	V	MCI	0.095	0.095	0.08	0.085	-0.015	98,651	32	0.085	0.095	43,125			2,500			53,000
2024-04-08	V	MCI	0.085	0.10	0.085	0.09	0.005	227,059	31	0.09	0.10	207,200		10,000	5,000	334	1,000	2,000			1,055
2024-04-05	V	MCI	0.10	0.10	0.085	0.085	-0.01	405,412	72	0.085	0.095	315,855	7,000	8,000	40,000	12	6,000	25,000			2,730
2024-04-04	V	MCI	0.10	0.105	0.08	0.08	-0.02	635,436	119	0.08	0.095	219,827	66,950	32,000	170,000	750	2,000	143,500
2024-04-03	V	MCI	0.08	0.105	0.08	0.10	0.025	1,821,306	191	0.09	0.10	1,249,910	43,576	40,781	158,000	500	62,000	260,000			6,278
2024-04-02	V	MCI	0.04	0.08	0.04	0.075	0.04	2,021,935	167	0.065	0.08	1,183,475	37,000	102,923	296,000	1,152		379,000			719			20,000
2024-04-01	V	MCI	0.035	0.035	0.035	0.035	-0.005	7,835	4	0.035	0.04	7,800
2024-03-28	V	MCI	0.04	0.04	0.04	0.04		38,186	8	0.035	0.04	32,000	1,000		3,000			2,000			160
2024-03-27	V	MCI	0.04	0.04	0.04	0.04		25,150	5	0.035	0.045	10,000			2,000			13,000			100
2024-03-26	V	MCI	0.04	0.04	0.035	0.04	0.005	37,300	7	0.035	0.04	17,000						20,000
2024-03-25	V	MCI	0.035	0.035	0.035	0.035	-0.005	32,984	4	0.035	0.04	31,984						1,000
2024-03-22	V	MCI	0.04	0.04	0.04	0.04	-0.005	6,000	1	0.035	0.045	6,000
2024-03-21	V	MCI				0.045				0.04	0.045
2024-03-20	V	MCI	0.04	0.045	0.04	0.045	0.005	51,152	5	0.04	0.045	50,152						1,000
2024-03-19	V	MCI	0.05	0.05	0.04	0.04	-0.005	65,022	13	0.04	0.045	38,022	8,000		9,000			10,000
2024-03-18	V	MCI	0.05	0.055	0.045	0.045	-0.005	175,038	17	0.045	0.05	57,500	15,000		63,000			39,000			530
2024-03-15	V	MCI	0.045	0.055	0.045	0.05		180,094	12	0.045	0.055	115,044			25,000			40,000			50
2024-03-14	V	MCI						165	1	0.04	0.045
2024-03-13	V	MCI	0.05	0.05	0.04	0.04	-0.01	35,353	19	0.04	0.055	17,000	1,000		9,000		5,000	3,000			353
2024-03-12	V	MCI	0.05	0.055	0.05	0.05		51,146	14	0.04	0.055	36,501			5,000		4,000	5,000			480
2024-03-11	V	MCI	0.045	0.05	0.045	0.05	0.005	308,098	25	0.04	0.05	204,045		479	63,000			40,000			480
2024-03-08	V	MCI	0.04	0.045	0.04	0.045	0.005	87,916	16	0.04	0.045	52,816			13,000			22,000
2024-03-07	V	MCI	0.04	0.04	0.04	0.04		22,797	7	0.035	0.045	22,787
2024-03-06	V	MCI	0.04	0.04	0.04	0.04		21,745	6	0.035	0.045	21,410				334					1
2024-03-05	V	MCI	0.035	0.04	0.03	0.04	0.005	162,182	16	0.04	0.045	157,100			1,000			4,000
2024-03-04	V	MCI	0.03	0.035	0.03	0.035	0.005	113,167	14	0.03	0.035	90,000			2,000			21,000			167
2024-03-01	V	MCI	0.025	0.03	0.025	0.03	0.005	146,221	13	0.02	0.03	73,000			10,000	730		62,479
2024-02-29	V	MCI	0.025	0.03	0.025	0.03	0.005	82,582	10	0.025	0.03	11,000		13,000	11,000			47,000			582
2024-02-28	V	MCI						83	1	0.025	0.03
2024-02-27	V	MCI	0.025	0.025	0.025	0.025	-0.005	168,000	11	0.025	0.03	161,000					2,000	5,000
2024-02-26	V	MCI	0.025	0.025	0.025	0.025	-0.005	1,000	1	0.025	0.03							1,000
2024-02-23	V	MCI				0.03				0.025	0.03
2024-02-22	V	MCI						500	1	0.025	0.03
2024-02-21	V	MCI				0.03				0.025	0.03
2024-02-20	V	MCI	0.03	0.03	0.025	0.025	-0.005	107,540	8	0.025	0.03	75,000		9,000				3,000						20,000
2024-02-16	V	MCI				0.03				0.025	0.03
2024-02-15	V	MCI	0.03	0.03	0.03	0.03		2,500	2	0.025	0.03			2,000		500
2024-02-14	V	MCI	0.025	0.025	0.025	0.025	-0.005	6,000	1	0.025	0.03													6,000
2024-02-13	V	MCI	0.035	0.035	0.03	0.03	-0.005	72,011	17	0.025	0.03	47,000			4,000			20,000			601
2024-02-12	V	MCI						200	1	0.03	0.035
2024-02-09	V	MCI						60	1	0.03	0.035
2024-02-08	V	MCI	0.035	0.035	0.035	0.035	0.005	11,358	5	0.03	0.035	11,333									25
2024-02-07	V	MCI	0.03	0.035	0.03	0.035	0.005	19,201	5	0.03	0.035	7,000			1,000			10,000			900
2024-02-06	V	MCI				0.03				0.03	0.035
2024-02-05	V	MCI	0.03	0.03	0.03	0.03	-0.005	3,154	3	0.03	0.035	3,000									24
2024-02-02	V	MCI	0.035	0.035	0.03	0.03	-0.005	2,006	3	0.03	0.035	1,000						1,000			6
2024-02-01	V	MCI	0.035	0.035	0.035	0.035		12,301	4	0.03	0.04	12,300									1
2024-01-31	V	MCI	0.035	0.035	0.035	0.035		42,206	9	0.03	0.035	38,000	4,000
2024-01-30	V	MCI	0.035	0.035	0.035	0.035		9,000	1	0.035	0.04	9,000
2024-01-29	V	MCI	0.035	0.035	0.035	0.035	-0.005	5,702	3	0.035	0.04	5,200									502
2024-01-26	V	MCI				0.04				0.035	0.04
2024-01-25	V	MCI	0.04	0.04	0.04	0.04		25,008	3	0.035	0.04	25,000
2024-01-24	V	MCI				0.04				0.035	0.04
2024-01-23	V	MCI	0.04	0.04	0.04	0.04		24,040	3	0.035	0.04	24,000									40
2024-01-22	V	MCI	0.04	0.04	0.04	0.04	0.005	2,636	2	0.035	0.04	2,636
2024-01-19	V	MCI	0.035	0.04	0.035	0.04	0.005	13,750	5	0.035	0.04	5,000			8,000						500