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
2024-05-15	C	MRM	0.03	0.035	0.03	0.03		90,000	8	0.03	0.035	72,000					13,000	5,000
2024-05-14	C	MRM	0.03	0.03	0.03	0.03	-0.005	687,396	26	0.03	0.035	653,295	3,000				30,000	1,000
2024-05-13	C	MRM	0.035	0.035	0.035	0.035	-0.005	218,006	8	0.03	0.035	180,000			34,000			4,000			6
2024-05-10	C	MRM	0.05	0.05	0.04	0.045	0.005	158,600	9	0.035	0.045	149,600			8,000			1,000
2024-05-09	C	MRM	0.045	0.045	0.04	0.04	0.005	2,040	3	0.04	0.045	2,000									40
2024-05-08	C	MRM	0.04	0.045	0.035	0.035		354,630	23	0.03	0.04	281,000					38,000	34,000			1,085
2024-05-07	C	MRM	0.035	0.04	0.035	0.035	-0.005	111,796	12	0.035	0.04	83,000			25,000			3,000			796
2024-05-06	C	MRM	0.04	0.04	0.03	0.04	0.005	944,000	48	0.035	0.05	729,000	57,000		70,000			88,000
2024-05-03	C	MRM	0.03	0.035	0.03	0.035	0.005	771,000	35	0.03	0.04	491,000			245,000			35,000
2024-05-02	C	MRM	0.03	0.03	0.03	0.03		127,325	6	0.03	0.035	97,000						30,000			325
2024-05-01	C	MRM	0.03	0.035	0.03	0.035	0.005	379,000	21	0.03	0.035	234,000	10,000		96,000			39,000
2024-04-30	C	MRM	0.03	0.03	0.025	0.025	-0.015	342,540	34	0.025	0.03	251,040	4,000		73,000			14,000			500
2024-04-29	C	MRM	0.03	0.04	0.03	0.04		18,450	5	0.03	0.04				18,000						450
2024-04-26	C	MRM	0.03	0.045	0.03	0.04		68,200	14	0.03	0.045	48,000	14,000		6,000						200
2024-04-25	C	MRM	0.04	0.04	0.04	0.04		11,100	3	0.04	0.045	6,000						5,000
2024-04-24	C	MRM	0.05	0.05	0.04	0.04	-0.005	1,246,019	14	0.035	0.045	1,023,000	200,000					23,000
2024-04-23	C	MRM	0.05	0.05	0.04	0.04		123,090	9	0.04	0.05	19,090			51,000		2,000	51,000
2024-04-22	C	MRM	0.06	0.06	0.04	0.04	-0.01	62,469	17	0.04	0.065	26,763			1,000		1,000	33,000			306
2024-04-19	C	MRM	0.05	0.05	0.05	0.05	0.01	78,512	6	0.04	0.05	78,000									512
2024-04-18	C	MRM	0.04	0.05	0.04	0.05	0.005	8,598	6	0.04	0.045	1,000			5,000			1,000
2024-04-17	C	MRM	0.045	0.055	0.045	0.045	-0.005	41,000	9	0.04	0.05	29,000	12,000
2024-04-16	C	MRM	0.045	0.05	0.045	0.05	-0.01	195,000	15	0.045	0.065	51,000	10,000		62,000			72,000
2024-04-15	C	MRM				0.06				0.045	0.07
2024-04-12	C	MRM	0.06	0.06	0.055	0.055	0.005	122,200	9	0.045	0.06	77,000			21,000			24,000
2024-04-11	C	MRM	0.055	0.055	0.05	0.05		12,000	4	0.045	0.07	12,000
2024-04-10	C	MRM	0.055	0.055	0.05	0.055	-0.005	97,620	19	0.045	0.07	58,000			14,000			25,000			620
2024-04-09	C	MRM	0.055	0.06	0.055	0.06	0.005	106,600	14	0.05	0.07	54,000	50,000					2,000			600
2024-04-08	C	MRM	0.06	0.065	0.055	0.055	-0.005	75,000	15	0.05	0.07	61,000			6,000			8,000
2024-04-05	C	MRM	0.055	0.06	0.05	0.05	-0.01	71,055	15	0.055	0.06	49,000						21,555			500
2024-04-04	C	MRM	0.06	0.06	0.05	0.05	-0.01	20,000	3	0.04	0.055	5,000	10,000					5,000
2024-04-03	C	MRM	0.06	0.06	0.06	0.06	-0.01	160,400	24	0.055	0.06	75,100	5,000		22,000			58,000			300
2024-04-02	C	MRM	0.07	0.07	0.07	0.07	0.005	151,015	6	0.06	0.07	150,715									200
2024-04-01	C	MRM				0.065				0.06	0.075
2024-03-28	C	MRM	0.065	0.065	0.065	0.065	-0.005	38,779	5	0.06	0.075	18,000			18,000			2,779
2024-03-27	C	MRM	0.07	0.07	0.065	0.065	-0.005	38,091	7	0.06	0.075	31,000						7,000			1
2024-03-26	C	MRM	0.07	0.07	0.06	0.065	-0.005	132,800	15	0.065	0.07	61,000			1,000			70,000
2024-03-25	C	MRM	0.075	0.075	0.065	0.075	0.005	67,500	6	0.065	0.07				66,000			1,000			500
2024-03-22	C	MRM	0.07	0.075	0.07	0.07	-0.005	130,200	13	0.065	0.075	82,000			48,000						200
2024-03-21	C	MRM	0.075	0.08	0.07	0.08	0.01	93,031	12	0.07	0.08	13,000	3,000		47,000			30,000
2024-03-20	C	MRM	0.08	0.08	0.07	0.08	0.005	125,301	13	0.07	0.09	88,000			35,000			2,000			301
2024-03-19	C	MRM	0.09	0.09	0.075	0.08	-0.005	340,957	36	0.065	0.085	209,645	62,000		38,000			29,000			1,812
2024-03-18	C	MRM	0.08	0.09	0.08	0.085		17,747	6	0.08	0.09	12,000			5,000						747
2024-03-15	C	MRM	0.09	0.09	0.08	0.08	-0.005	41,500	7	0.08	0.09				37,000			4,000			500
2024-03-14	C	MRM	0.09	0.09	0.08	0.085		83,550	9	0.08	0.09	40,000	23,000		18,000			2,000			550
2024-03-13	C	MRM	0.09	0.09	0.08	0.085		119,394	13	0.08	0.09	116,294	3,000								100
2024-03-12	C	MRM	0.09	0.09	0.08	0.08	-0.015	414,072	42	0.08	0.09	247,182	12,000		65,000		3,000	85,000			900
2024-03-11	C	MRM	0.095	0.10	0.095	0.10	0.015	120,696	13	0.08	0.10	52,673			62,000			6,000			23
2024-03-08	C	MRM	0.085	0.095	0.085	0.095	0.005	116,600	10	0.08	0.095	39,000	12,000		34,000			31,000			600
2024-03-07	C	MRM	0.095	0.095	0.085	0.09	-0.005	316,103	27	0.085	0.095	118,600	115,000		27,000			55,503
2024-03-06	C	MRM	0.095	0.095	0.095	0.095		53,000	3	0.085	0.095				53,000
2024-03-05	C	MRM	0.095	0.095	0.085	0.085		76,003	9	0.085	0.095	10,000			63,000			3,000			3
2024-03-04	C	MRM	0.095	0.095	0.085	0.085	-0.01	51,000	10	0.085	0.10	6,000	5,000		21,000			19,000
2024-03-01	C	MRM	0.09	0.10	0.09	0.095	0.005	85,000	8	0.085	0.10	58,000	5,000		1,000			21,000
2024-02-29	C	MRM	0.09	0.095	0.09	0.09		228,207	13	0.08	0.105	212,000			4,000			12,000			207
2024-02-28	C	MRM	0.09	0.095	0.08	0.09	-0.005	69,600	18	0.08	0.105	8,000			58,000			3,000
2024-02-27	C	MRM	0.095	0.095	0.08	0.08	-0.01	28,300	10	0.08	0.105	7,000	1,000		11,000			9,000			300
2024-02-26	C	MRM	0.10	0.10	0.085	0.09	0.005	475,395	45	0.08	0.105	235,415	5,000		85,000		1,000	148,000			100
2024-02-23	C	MRM	0.085	0.10	0.085	0.10	0.01	25,000	3	0.075	0.10	24,000						1,000
2024-02-22	C	MRM	0.085	0.09	0.085	0.09		74,900	13	0.085	0.10	28,500			1,000			45,000
2024-02-21	C	MRM	0.09	0.095	0.09	0.09	-0.005	52,823	7	0.075	0.10	37,123			15,000						700
2024-02-20	C	MRM	0.09	0.095	0.09	0.095		138,926	26	0.08	0.095	125,811						12,000			615