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
2024-05-16	C	MOOO	1.83	1.83	1.76	1.76	0.07	204	3	1.71	1.78	100						100			4
2024-05-15	C	MOOO	1.66	1.70	1.66	1.69	0.05	714	6	1.69	1.80	608									6
2024-05-14	C	MOOO	1.62	1.65	1.62	1.64	-0.13	3,290	10	1.64	1.82	2,725									555
2024-05-13	C	MOOO	1.74	1.88	1.74	1.76	-0.16	7,208	25	1.76	1.90	4,685			300			1,800			423
2024-05-10	C	MOOO						250	4	1.83	1.96	50									200
2024-05-09	C	MOOO	1.92	1.92	1.87	1.92		24,090	42	1.88	1.92	13,500			6,600		100	3,800			90
2024-05-08	C	MOOO	1.92	2.00	1.90	1.92	0.01	153,627	59	1.80	1.92	108,579	5,000		20,200		100	16,300			3,048
2024-05-07	C	MOOO	1.87	1.91	1.87	1.91	-0.05	5,800	10	1.89	2.10	3,500			1,000						1,000
2024-05-06	C	MOOO	2.00	2.04	1.96	2.03	0.05	5,902	14	1.90	2.08	4,500			1,300			101			1
2024-05-03	C	MOOO	1.93	1.98	1.93	1.98	0.15	9,543	22	1.78	2.00	7,300			500			700			1,043
2024-05-02	C	MOOO	1.97	1.99	1.80	1.85	-0.07	771,817	233	1.80	1.85	690,787	400		43,100		300	35,700			1,100
2024-05-01	C	MOOO	1.80	1.98	1.80	1.98	-0.02	5,443	11	1.92	2.15	4,350						200			893
2024-04-30	C	MOOO	1.94	2.05	1.85	2.00	-0.03	31,682	33	1.95	2.09	28,200			1,200			1,000			1,182
2024-04-29	C	MOOO	2.00	2.10	2.00	2.03	0.06	52,275	57	1.99	2.03	45,497			2,700			2,100			1,778
2024-04-26	C	MOOO	2.00	2.00	1.89	1.92	-0.15	30,679	57	1.91	2.00	10,150	9,600		7,400			3,200			245
2024-04-25	C	MOOO	2.10	2.10	1.95	2.07	-0.23	23,265	46	2.00	2.14	16,320			300		200	300			6,145
2024-04-24	C	MOOO	2.20	2.35	2.20	2.30	-0.10	6,900	17	2.23	2.35	4,296	1,200		100			300			1,004
2024-04-23	C	MOOO	2.36	2.40	2.18	2.40	0.03	30,498	67	2.20	2.50	19,321			6,900		100	2,700			1,377
2024-04-22	C	MOOO	2.35	2.37	2.32	2.37	0.12	13,938	19	2.34	2.40	12,753			200			200			782
2024-04-19	C	MOOO	2.40	2.41	2.25	2.25	-0.15	23,442	32	2.25	2.30	18,700			1,700		700	1,400			842
2024-04-18	C	MOOO	2.37	2.46	2.37	2.40	0.10	12,210	25	2.32	2.40	11,300			500						210
2024-04-17	C	MOOO	2.22	2.50	2.22	2.31	0.08	63,387	114	2.21	2.45	38,602			7,000			8,900			8,485
2024-04-16	C	MOOO	2.20	2.29	2.11	2.23	-0.07	77,849	106	2.20	2.40	57,522	1,500		5,300		300	8,300			4,627
2024-04-15	C	MOOO	2.54	2.54	2.30	2.30	-0.23	38,889	47	2.30	2.35	30,302	3,000		1,700			1,800			2,037
2024-04-12	C	MOOO	2.48	2.56	2.48	2.54	0.07	136,737	103	2.50	2.56	120,346	1,500		7,800			5,508			1,583
2024-04-11	C	MOOO	2.40	2.49	2.40	2.47	0.15	112,447	98	2.40	2.47	90,777	4,900		7,300			6,400			2,970
2024-04-10	C	MOOO	2.45	2.49	2.31	2.35	-0.18	50,665	80	2.31	2.35	41,600	1,800		1,000			2,200			4,065
2024-04-09	C	MOOO	2.67	2.67	2.45	2.53	-0.17	63,658	87	2.53	2.58	46,404	100		3,400			7,288			6,255
2024-04-08	C	MOOO	2.60	2.70	1.80	2.70	0.17	177,324	135	2.65	2.70	155,800	100		8,300		100	11,700			1,324
2024-04-05	C	MOOO	2.74	2.80	2.41	2.53	-0.16	290,429	234	2.42	2.74	250,232	600		20,900			15,900			2,197
2024-04-04	C	MOOO	2.40	2.74	2.40	2.69	0.43	228,515	221	2.62	2.70	175,900	4,200		15,600		400	24,800			6,771
2024-04-03	C	MOOO	2.29	2.29	2.20	2.26	-0.04	21,847	25	2.26	2.29	18,687			1,600		200	300			1,000
2024-04-02	C	MOOO	2.15	2.30	2.15	2.30	0.10	27,286	36	2.22	2.30	19,501	1,500		3,900		200	2,100			85
2024-04-01	C	MOOO	2.10	2.24	2.10	2.20	0.10	14,542	20	2.20	2.35	11,742	1,200		500			600			500
2024-03-28	C	MOOO	2.05	2.14	2.00	2.10	0.14	266,580	196	2.06	2.10	210,480	3,300		25,000			23,400			4,000
2024-03-27	C	MOOO	1.72	2.05	1.72	2.00	0.28	308,421	192	1.93	2.00	289,712			7,200			9,200			1,659
2024-03-26	C	MOOO	1.72	1.72	1.66	1.68	-0.09	53,056	55	1.68	1.73	45,145			2,200		100	3,501			2,100
2024-03-25	C	MOOO	1.88	1.90	1.71	1.71	-0.19	21,362	70	1.70	1.78	11,350	100		2,400		100	3,701			3,506
2024-03-22	C	MOOO	1.94	2.00	1.65	1.90	-0.23	42,047	59	1.86	2.17	34,672			2,800		500	3,300			225
2024-03-21	C	MOOO	2.31	2.31	2.13	2.13	-0.22	10,313	27	2.13	2.21	6,000			2,000			900			1,313
2024-03-20	C	MOOO	2.50	2.50	2.25	2.47	0.02	31,694	65	2.29	2.58	21,378	500		5,400		100	1,600			2,597
2024-03-19	C	MOOO	2.90	2.90	2.34	2.45	-1.55	125,811	216	2.45	2.74	102,470	6,100		6,000			7,687			3,004
2024-03-18	C	MOOO	3.90	4.04	3.86	4.00	0.27	592,476	571	3.91	4.00	506,204	14,100		18,900		100	41,581			9,587
2024-03-15	C	MOOO	3.68	3.82	3.68	3.73	0.08	198,923	207	3.73	3.80	172,665	10,700		5,900		300	6,400			2,557
2024-03-14	C	MOOO	3.50	3.80	3.50	3.55	0.01	133,045	108	3.50	3.65	126,870			1,500		100	2,200			1,440
2024-03-13	C	MOOO	3.51	3.55	3.47	3.54	0.07	208,508	141	3.54	3.67	188,732	3,300		9,200			6,201			275
2024-03-12	C	MOOO	3.51	3.55	3.30	3.47	-0.12	116,061	91	3.43	3.47	109,068			2,600			2,100			1,390
2024-03-11	C	MOOO	3.76	3.77	3.36	3.59	0.43	841,398	575	3.52	3.59	747,670	9,300		36,500		12,700	20,346			14,010
2024-03-08	C	MOOO	3.01	3.20	2.95	3.20	0.24	90,847	101	3.20	3.25	74,160	3,200		6,100		100	5,000			1,757
2024-03-07	C	MOOO	3.04	3.04	2.96	2.96	-0.07	2,900	8	2.80	3.05	600			1,000			1,100			200
2024-03-06	C	MOOO	2.80	3.03	2.80	3.03	0.16	15,560	23	2.85	3.03	13,400			800			850			407
2024-03-05	C	MOOO	3.18	3.18	2.86	2.87	-0.38	18,917	49	2.70	2.90	15,950	100				100	300			2,037
2024-03-04	C	MOOO	2.85	3.32	2.62	3.25	0.58	203,263	174	2.00	3.49	184,869	1,500		4,800		100	5,400			5,358
2024-03-01	C	MOOO	2.69	2.69	2.67	2.67	0.01	11,647	15	2.61	2.67	11,609									38
2024-02-29	C	MOOO	2.44	2.67	2.43	2.66	0.11	33,606	49	2.01	2.66	25,878	3,100		2,100			1,100			1,328
2024-02-28	C	MOOO	2.39	2.79	2.39	2.55	-0.22	24,620	28	2.40	2.90	21,100			1,300			1,200			882
2024-02-27	C	MOOO	2.62	2.77	2.40	2.69	0.09	28,776	44	2.00	2.75	15,800	100		6,100			900			5,576
2024-02-26	C	MOOO	2.80	2.80	2.58	2.69	0.02	61,366	72	2.60	2.70	49,750	400		3,500		2,900	2,100			2,523
2024-02-23	C	MOOO	2.59	2.80	2.59	2.67	0.08	80,440	91	2.65	2.67	68,152	400		4,200			5,200			2,288
2024-02-22	C	MOOO	2.63	2.69	2.55	2.60	0.05	21,112	48	2.55	2.60	14,500	1,400		1,300			2,100			1,662
2024-02-21	C	MOOO	2.55	2.60	2.45	2.55	0.01	35,556	55	2.47	2.55	29,670	1,100		1,500			1,600			1,553
2024-02-20	C	MOOO	2.47	2.75	2.47	2.54	0.38	153,282	130	2.49	2.55	140,601			4,000		1,700	4,800			2,181