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	E-NEO exchange	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	E	MOLY	0.55	0.57	0.55	0.57		36,702	22	0.56	0.57	36,700									2
2024-04-25	E	MOLY	0.57	0.57	0.56	0.57	-0.01	69,200	33	0.55	0.57	69,200
2024-04-24	E	MOLY	0.56	0.58	0.55	0.58	0.06	140,678	36	0.57	0.58	140,393									209
2024-04-23	E	MOLY	0.54	0.55	0.52	0.52	-0.01	28,114	25	0.52	0.55	27,700									414
2024-04-22	E	MOLY	0.56	0.56	0.53	0.53	-0.04	66,985	54	0.53	0.55	64,392			500			1,500			322
2024-04-19	E	MOLY	0.56	0.58	0.55	0.57	0.01	114,289	64	0.56	0.57	111,150			2,000						496
2024-04-18	E	MOLY	0.56	0.56	0.54	0.56		38,271	29	0.55	0.56	37,200									1,071
2024-04-17	E	MOLY	0.53	0.57	0.53	0.56	0.01	69,706	49	0.56	0.57	64,959			4,000			310			96
2024-04-16	E	MOLY	0.54	0.57	0.52	0.55	0.01	87,895	34	0.55	0.57	87,500						395
2024-04-15	E	MOLY	0.51	0.54	0.51	0.54	0.01	98,690	31	0.53	0.54	91,360			7,000						330
2024-04-12	E	MOLY	0.53	0.53	0.52	0.53		78,284	27	0.52	0.53	77,981									263
2024-04-11	E	MOLY	0.54	0.54	0.52	0.53	-0.02	30,846	23	0.53	0.54	30,500									346
2024-04-10	E	MOLY	0.53	0.55	0.52	0.55	0.02	78,323	25	0.54	0.55	74,523			3,500			300
2024-04-09	E	MOLY	0.54	0.55	0.53	0.53	-0.02	35,275	15	0.52	0.53	34,875									400
2024-04-08	E	MOLY	0.53	0.56	0.52	0.55	-0.01	56,193	30	0.54	0.55	53,850			1,000		500				613
2024-04-05	E	MOLY	0.55	0.58	0.53	0.56	0.01	95,873	50	0.56	0.57	89,000			5,000			1,000			502
2024-04-04	E	MOLY	0.52	0.57	0.52	0.55	0.03	91,089	49	0.55	0.57	84,920						5,000			1,169
2024-04-03	E	MOLY	0.52	0.54	0.50	0.52	-0.02	253,670	108	0.52	0.53	247,016			5,000						1,654
2024-04-02	E	MOLY	0.50	0.54	0.50	0.54	0.04	56,688	27	0.52	0.54	55,424			500						664
2024-04-01	E	MOLY	0.52	0.52	0.50	0.50	-0.015	95,593	33	0.50	0.53	94,736									857
2024-03-28	E	MOLY	0.53	0.53	0.50	0.515	0.005	15,400	11	0.51	0.52	15,000									400
2024-03-27	E	MOLY	0.53	0.54	0.51	0.51	-0.02	60,704	30	0.50	0.56	60,704
2024-03-26	E	MOLY	0.53	0.54	0.52	0.53		32,150	19	0.53	0.56	28,510			2,500						729
2024-03-25	E	MOLY	0.56	0.56	0.53	0.53	-0.01	28,135	15	0.52	0.56	28,010									125
2024-03-22	E	MOLY	0.56	0.56	0.54	0.54	-0.03	116,000	12	0.54	0.58	66,000					50,000
2024-03-21	E	MOLY	0.57	0.58	0.56	0.57	-0.01	133,090	36	0.56	0.58	57,764					75,000				326
2024-03-20	E	MOLY	0.58	0.58	0.56	0.58		98,629	33	0.57	0.58	67,500			5,500		25,000				629
2024-03-19	E	MOLY	0.57	0.58	0.55	0.58	0.01	122,558	45	0.57	0.58	113,848			6,500			2,000			210
2024-03-18	E	MOLY	0.53	0.58	0.53	0.57		203,710	52	0.56	0.57	196,792			6,500			118			300
2024-03-15	E	MOLY	0.58	0.60	0.56	0.57	0.02	199,218	58	0.56	0.58	190,834			8,000						374
2024-03-14	E	MOLY	0.53	0.55	0.53	0.55	0.01	18,297	13	0.53	0.55	17,434									863
2024-03-13	E	MOLY	0.54	0.55	0.53	0.54		14,200	12	0.52	0.55	13,500									700
2024-03-12	E	MOLY	0.55	0.57	0.54	0.54	-0.02	18,500	16	0.54	0.55	18,500
2024-03-11	E	MOLY	0.56	0.56	0.55	0.56	-0.02	34,036	23	0.55	0.58	32,850					500	286			400
2024-03-08	E	MOLY	0.56	0.58	0.55	0.58	0.02	18,300	13	0.57	0.58	8,300			10,000
2024-03-07	E	MOLY	0.56	0.56	0.56	0.56	-0.02	11,289	8	0.55	0.58	10,882									407
2024-03-06	E	MOLY	0.58	0.58	0.53	0.58	0.02	72,094	46	0.56	0.58	60,911			10,000						820
2024-03-05	E	MOLY	0.57	0.57	0.54	0.56	-0.01	21,049	24	0.54	0.58	20,200									849
2024-03-04	E	MOLY	0.58	0.58	0.56	0.57	0.01	26,020	19	0.57	0.58	24,000			2,000
2024-03-01	E	MOLY	0.55	0.57	0.54	0.56		25,636	20	0.56	0.58	24,136			1,500
2024-02-29	E	MOLY	0.55	0.56	0.55	0.56		37,500	9	0.55	0.58	37,500
2024-02-28	E	MOLY	0.55	0.56	0.54	0.56		28,074	14	0.55	0.56	28,006									68
2024-02-27	E	MOLY	0.56	0.56	0.53	0.56	-0.04	52,296	35	0.55	0.56	39,468			2,000		1,500	8,500			478
2024-02-26	E	MOLY	0.55	0.60	0.54	0.60	0.05	21,891	22	0.57	0.60	20,901						500			490
2024-02-23	E	MOLY	0.57	0.57	0.55	0.55	-0.02	27,678	23	0.55	0.59	24,620			2,500			43			511
2024-02-22	E	MOLY	0.55	0.58	0.55	0.57	0.02	11,030	8	0.56	0.59	6,500			4,500
2024-02-21	E	MOLY	0.58	0.58	0.55	0.55	-0.03	39,965	27	0.55	0.62	38,465			1,500
2024-02-20	E	MOLY	0.58	0.58	0.58	0.58		17,900	9	0.56	0.62	13,900			4,000
2024-02-16	E	MOLY	0.58	0.58	0.53	0.58	0.01	13,300	12	0.56	0.58	11,500			1,500			300
2024-02-15	E	MOLY	0.57	0.57	0.55	0.57		35,540	19	0.56	0.58	35,540
2024-02-14	E	MOLY	0.57	0.58	0.56	0.57	-0.02	30,477	11	0.57	0.58	30,300									177
2024-02-13	E	MOLY	0.63	0.63	0.55	0.59	-0.04	82,131	58	0.57	0.63	77,631			4,000			300			200
2024-02-12	E	MOLY	0.63	0.63	0.63	0.63		10,074	11	0.62	0.63	8,070			2,000						4
2024-02-09	E	MOLY	0.64	0.64	0.60	0.63	-0.01	44,055	41	0.62	0.63	41,050			2,500			150			300
2024-02-08	E	MOLY	0.62	0.65	0.62	0.64	0.04	134,688	54	0.63	0.64	127,223			1,500			5,187			778
2024-02-07	E	MOLY	0.63	0.63	0.60	0.60	-0.02	33,217	17	0.60	0.62	31,215			2,000						2
2024-02-06	E	MOLY	0.56	0.65	0.55	0.62	0.06	233,853	97	0.60	0.62	223,353			6,500			4,000
2024-02-05	E	MOLY	0.55	0.56	0.55	0.56	0.01	2,184	9	0.54	0.58	1,416									768
2024-02-02	E	MOLY	0.54	0.55	0.54	0.55	0.01	83,892	57	0.55	0.58	69,388			14,000						504
2024-02-01	E	MOLY	0.55	0.55	0.53	0.54	-0.01	68,508	47	0.53	0.54	66,770			1,000						724
2024-01-31	E	MOLY	0.51	0.55	0.51	0.55	0.01	10,000	13	0.54	0.55	9,000					1,000
2024-01-30	E	MOLY	0.55	0.55	0.52	0.54		90,129	39	0.53	0.55	89,255			500						150