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	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-01-27	T	MOZ	2.70	2.79	2.60	2.70	-0.08	1,346,582	5,012	2.69	2.72	646,053	103,901	139,900	29,100	28,435	316,100	34,662			39,036
2021-01-26	T	MOZ	2.80	2.83	2.77	2.78	-0.02	764,027	2,383	2.77	2.85	478,501	52,510	57,768	21,400	33,300	94,417	21,515			2,161
2021-01-25	T	MOZ	2.94	2.98	2.80	2.80	-0.12	962,758	2,391	2.80	2.81	617,349	53,737	65,404	22,600	16,490	159,600	10,926			10,657
2021-01-22	T	MOZ	2.77	2.98	2.72	2.92	0.10	1,848,465	4,929	2.90	2.92	904,326	101,204	163,100	98,100	60,343	442,000	54,040			22,046		1,800
2021-01-21	T	MOZ	2.94	2.95	2.77	2.82	-0.11	785,784	2,570	2.81	2.83	459,728	39,700	58,440	23,900	20,438	140,704	14,266			24,128		800
2021-01-20	T	MOZ	2.93	2.95	2.86	2.93	0.05	714,761	2,276	2.87	2.95	351,159	36,604	66,900	20,500	13,684	176,300	11,820			26,747
2021-01-19	T	MOZ	2.98	2.98	2.87	2.88	-0.05	978,447	3,685	2.87	2.92	459,861	137,100	60,700	64,900	20,050	179,900	28,359			21,772		500
2021-01-18	T	MOZ	3.07	3.07	2.85	2.93	-0.12	1,078,928	2,271	2.93	2.98	684,588	75,300	121,100	24,900	16,764	117,200	27,229			10,363		100
2021-01-15	T	MOZ	3.30	3.30	3.02	3.05	-0.25	1,632,023	3,345	3.05	3.10	931,934	88,000	120,958	17,200	36,545	362,316	15,645			50,043
2021-01-14	T	MOZ	3.21	3.35	3.21	3.30	0.09	1,234,060	2,850	3.26	3.30	736,828	99,490	70,160	34,900	21,641	225,800	21,420			18,640		300
2021-01-13	T	MOZ	3.10	3.22	3.09	3.21	0.11	2,115,806	4,159	3.15	3.22	1,205,703	166,960	126,485	34,100	38,285	366,100	133,480			36,808		1,300
2021-01-12	T	MOZ	3.04	3.10	2.99	3.10	0.06	1,778,792	4,363	3.06	3.10	1,021,212	158,770	109,899	60,600	41,331	255,000	54,581			63,087		900
2021-01-11	T	MOZ	2.90	3.06	2.89	3.04	0.12	1,808,322	3,678	3.02	3.05	1,194,376	109,192	87,500	40,800	24,425	284,200	22,100			22,236		900
2021-01-08	T	MOZ	2.99	3.00	2.86	2.92	-0.04	1,954,305	3,699	2.90	2.96	1,426,192	80,913	148,800	36,200	23,093	178,781	50,447			7,279		400
2021-01-07	T	MOZ	2.95	3.03	2.92	2.96	-0.01	569,956	1,778	2.96	2.97	332,919	38,500	52,100	14,100	14,054	80,509	11,225			20,127
2021-01-06	T	MOZ	2.90	3.00	2.81	2.97	0.05	1,458,610	3,870	2.92	2.98	786,515	145,170	100,080	40,600	41,773	235,017	77,174			25,845		600
2021-01-05	T	MOZ	3.00	3.00	2.90	2.92	-0.03	706,049	2,070	2.90	2.92	420,983	63,483	60,815	18,400	15,372	111,268	5,415			8,813
2021-01-04	T	MOZ	2.92	3.02	2.89	2.95	0.06	1,442,775	2,719	2.93	2.97	758,227	85,900	77,300	27,500	15,920	337,635	92,942			43,726
2020-12-31	T	MOZ	2.94	2.95	2.86	2.89	-0.05	652,968	1,138	2.89	2.91	273,877	26,100	35,950	21,300	10,186	71,200	207,808			5,647		400
2020-12-30	T	MOZ	2.83	2.94	2.79	2.94	0.11	770,753	1,975	2.87	2.94	401,312	77,517	43,600	31,700	12,443	137,400	25,240			37,708		1,000
2020-12-29	T	MOZ	2.92	2.95	2.81	2.83	-0.07	846,139	2,686	2.81	2.83	497,278	72,376	44,400	24,800	20,279	112,400	15,317			51,067		200
2020-12-24	T	MOZ	2.90	2.93	2.85	2.90	0.06	368,411	1,238	2.89	2.91	230,192	48,800	5,800	12,200	10,028	47,400	10,645			1,496
2020-12-23	T	MOZ	2.85	2.88	2.80	2.84	-0.04	574,752	1,831	2.84	2.86	350,819	51,860	34,165	15,800	18,153	73,507	15,946			10,202		200
2020-12-22	T	MOZ	2.95	2.98	2.85	2.88	-0.06	655,186	2,373	2.85	2.88	395,022	35,700	21,000	15,700	17,507	146,700	13,050			6,878
2020-12-21	T	MOZ	2.84	2.94	2.82	2.94	0.13	933,403	2,237	2.88	2.94	599,274	63,200	12,700	37,500	14,700	163,549	18,262			20,018
2020-12-18	T	MOZ	2.90	2.91	2.81	2.81	-0.09	400,422	1,250	2.80	2.84	271,236	16,121	8,990	7,500	11,461	63,717	11,007			7,296
2020-12-17	T	MOZ	2.88	2.99	2.86	2.90	0.08	1,100,042	2,456	2.86	2.92	740,464	77,900	56,800	13,500	23,953	161,798	16,869			4,608		600
2020-12-16	T	MOZ	2.84	2.86	2.71	2.82	0.09	1,381,264	3,339	2.75	2.83	838,755	55,200	84,600	36,000	30,949	230,343	39,367			54,595		2,300
2020-12-15	T	MOZ	2.65	2.77	2.64	2.73	0.10	656,872	1,459	2.73	2.74	383,181	46,380	41,475	12,100	18,001	71,098	77,129			6,408
2020-12-14	T	MOZ	2.78	2.78	2.55	2.63	-0.12	1,259,515	2,922	2.62	2.64	766,219	101,961	67,900	46,300	35,397	134,700	24,006			79,494		1,500
2020-12-11	T	MOZ	2.81	2.86	2.74	2.75	-0.07	525,806	1,535	2.74	2.77	303,563	32,251	23,750	20,000	10,114	68,300	11,956			37,268		3,000
2020-12-10	T	MOZ	2.84	2.91	2.81	2.82	0.01	1,391,275	1,222	2.80	2.85	642,777	32,400	58,600	24,400	13,480	432,200	9,499			80,269		500
2020-12-09	T	MOZ	2.83	2.86	2.80	2.81	-0.02	1,364,480	3,266	2.79	2.83	706,872	88,638	90,550	58,800	29,750	141,600	28,820			149,050		3,300
2020-12-08	T	MOZ	2.85	2.90	2.79	2.83	-0.01	1,093,580	2,020	2.82	2.84	468,103	32,000	29,300	26,500	22,454	78,200	21,790			268,004		800
2020-12-07	T	MOZ	2.77	2.95	2.75	2.84	0.07	1,223,082	3,103	2.82	2.90	767,424	95,500	76,700	59,900	38,952	82,518	37,963			40,332		1,500
2020-12-04	T	MOZ	2.62	2.80	2.61	2.77	0.14	1,488,784	4,498	2.72	2.78	1,034,545	84,512	101,072	37,400	46,093	118,700	30,600			20,912
2020-12-03	T	MOZ	2.66	2.66	2.50	2.63		1,521,289	2,759	2.60	2.63	874,332	74,800	57,379	49,300	34,458	94,200	311,820			18,867		4,900
2020-12-02	T	MOZ	2.80	2.82	2.57	2.63	-0.20	1,742,252	3,469	2.62	2.65	1,150,077	112,088	107,800	70,500	42,990	176,200	41,235			34,129		1,600
2020-12-01	T	MOZ	2.80	2.83	2.64	2.83	0.20	2,143,722	3,874	2.82	2.83	1,339,855	127,900	160,122	72,700	55,612	176,324	96,550			92,826		1,900
2020-11-30	T	MOZ	2.56	2.64	2.50	2.63	0.07	1,091,510	1,852	2.60	2.65	766,090	51,800	52,455	39,700	18,968	141,726	18,108			967		1,600
2020-11-27	T	MOZ	2.49	2.59	2.44	2.56		1,171,124	1,849	2.50	2.58	673,480	132,500	52,285	60,400	16,323	215,100	10,435			10,400
2020-11-26	T	MOZ	2.40	2.56	2.38	2.56	0.18	817,595	1,715	2.55	2.56	431,062	43,300	42,100	29,900	17,596	157,500	33,717			56,812		1,400
2020-11-25	T	MOZ	2.41	2.45	2.35	2.38		816,965	2,073	2.36	2.38	483,057	104,531	41,820	50,200	19,436	79,900	25,500			12,188
2020-11-24	T	MOZ	2.27	2.40	2.27	2.38	0.02	2,224,930	4,478	2.34	2.39	849,781	65,300	175,820	111,500	33,700	254,000	559,296			171,228		2,700
2020-11-23	T	MOZ	2.40	2.40	2.27	2.36	-0.01	2,223,628	4,293	2.34	2.39	927,216	320,063	119,700	71,500	27,831	275,100	338,810			86,408
2020-11-20	T	MOZ	2.42	2.51	2.37	2.37	-0.04	826,711	1,771	2.36	2.45	430,416	40,414	39,650	24,900	12,514	180,600	20,300			61,275		200
2020-11-19	T	MOZ	2.41	2.49	2.35	2.41	-0.01	1,253,198	2,468	2.39	2.47	516,297	67,295	40,800	40,100	28,343	474,000	27,802			54,056		500
2020-11-18	T	MOZ	2.44	2.45	2.36	2.42	-0.03	2,559,492	3,544	2.37	2.42	1,313,326	109,400	35,375	32,700	18,852	911,539	23,417			110,780		200
2020-11-17	T	MOZ	2.49	2.52	2.43	2.45	-0.05	847,669	1,423	2.43	2.46	449,959	69,600	24,000	22,700	6,995	120,700	20,000			133,714
2020-11-16	T	MOZ	2.50	2.54	2.45	2.50		662,818	1,442	2.49	2.50	432,075	45,500	21,800	31,200	15,187	88,300	14,390			9,026
2020-11-13	T	MOZ	2.50	2.51	2.43	2.50	0.08	621,316	1,470	2.48	2.50	259,852	94,400	52,200	19,100	23,508	120,500	12,782			38,574
2020-11-12	T	MOZ	2.36	2.55	2.36	2.42	0.07	1,691,000	2,754	2.42	2.47	883,310	117,900	84,662	82,200	23,860	282,400	54,750			126,918		1,000
2020-11-11	T	MOZ	2.30	2.39	2.30	2.35	0.03	869,635	1,574	2.34	2.35	320,770	64,000	86,900	22,800	12,323	196,000	45,722			51,120		3,300
2020-11-10	T	MOZ	2.43	2.43	2.30	2.32	-0.03	1,468,625	1,774	2.31	2.33	506,164	57,969	52,409	58,800	8,634	200,100	556,700			16,565
2020-11-09	T	MOZ	2.29	2.37	2.23	2.35	-0.07	1,973,175	3,229	2.33	2.40	887,878	150,800	79,800	106,000	35,564	508,074	154,240			44,078		500
2020-11-06	T	MOZ	2.48	2.56	2.40	2.42	-0.06	1,074,661	3,201	2.40	2.46	629,774	75,300	70,450	39,500	28,214	166,900	19,160			5,854		1,200
2020-11-05	T	MOZ	2.31	2.50	2.28	2.48	0.20	1,857,861	3,692	2.48	2.50	1,056,082	194,550	72,330	91,900	101,059	297,024	21,992			15,210
2020-11-04	T	MOZ	2.29	2.30	2.18	2.28	-0.01	1,337,680	1,483	2.23	2.29	609,757	72,903	45,120	21,400	23,927	113,600	168,034		200,000	62,502
2020-11-03	T	MOZ	2.34	2.34	2.28	2.29		479,696	713	2.28	2.31	312,752	43,100	17,880	11,400	7,264	55,100	6,185			24,729		100
2020-11-02	T	MOZ	2.32	2.35	2.26	2.29	-0.03	669,258	1,528	2.28	2.32	291,592	65,700	35,400	22,200	7,512	194,790	16,370			35,390
2020-10-30	T	MOZ	2.26	2.32	2.25	2.32	0.10	1,190,515	2,000	2.28	2.32	538,007	96,100	61,060	94,700	19,020	357,500	14,160			6,282		1,700
2020-10-29	T	MOZ	2.17	2.24	2.17	2.22	0.04	703,861	1,231	2.22	2.24	240,455	29,100	23,800	15,600	11,200	165,900	210,800			4,156		300