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
2024-05-17	C	MVMD	0.045	0.06	0.045	0.06	0.015	407,691	47	0.05	0.06	339,190	30,000		19,000			17,000			2,022
2024-05-16	C	MVMD	0.05	0.06	0.045	0.045	-0.005	560,820	31	0.045	0.05	409,760	60,000		30,000			60,000			960
2024-05-15	C	MVMD	0.055	0.055	0.05	0.05	-0.005	77,997	19	0.05	0.06	68,472			4,000			4,000			1,225
2024-05-14	C	MVMD	0.055	0.06	0.055	0.055		90,676	31	0.055	0.06	43,519	4,000		9,000			31,000			2,657
2024-05-13	C	MVMD	0.055	0.06	0.055	0.055		368,737	35	0.055	0.06	274,413	45,000		9,000			39,000			1,324
2024-05-10	C	MVMD	0.05	0.055	0.05	0.05	-0.005	23,059	14	0.05	0.06	14,775	3,000					3,000			2,159
2024-05-09	C	MVMD	0.05	0.055	0.05	0.05		94,031	17	0.05	0.055	20,000	41,000		27,000			4,000			2,031
2024-05-08	C	MVMD	0.055	0.06	0.05	0.05		197,814	28	0.05	0.06	123,637			35,000			37,000			1,417
2024-05-07	C	MVMD	0.06	0.065	0.05	0.06	0.005	227,334	31	0.055	0.06	139,846	1,000		56,000			30,000			88
2024-05-06	C	MVMD	0.06	0.065	0.055	0.055		332,401	32	0.055	0.06	272,833	10,000		32,000			16,000			1,482
2024-05-03	C	MVMD	0.05	0.06	0.05	0.055		36,833	25	0.055	0.06	12,400	1,000		10,000			11,000			1,913
2024-05-02	C	MVMD	0.05	0.06	0.05	0.055	0.005	673,191	84	0.055	0.06	515,835	49,000					106,000			2,356
2024-05-01	C	MVMD	0.055	0.06	0.05	0.06		138,008	32	0.05	0.06	105,711						32,000			297
2024-04-30	C	MVMD	0.05	0.06	0.05	0.06		166,229	25	0.055	0.06	120,664	32,000					12,000			1,285
2024-04-29	C	MVMD	0.065	0.065	0.05	0.06	0.005	411,165	35	0.05	0.06	313,713	33,000		3,000			59,000			1,816
2024-04-26	C	MVMD	0.06	0.06	0.055	0.055	-0.01	109,493	16	0.055	0.065	104,545	1,000		3,000						428
2024-04-25	C	MVMD	0.06	0.065	0.06	0.065		145,675	20	0.06	0.065	90,175	2,000				2,000	51,000			500
2024-04-24	C	MVMD	0.055	0.065	0.055	0.065	0.015	403,429	39	0.06	0.065	281,704	23,000		33,000			64,000			1,297
2024-04-23	C	MVMD	0.06	0.06	0.05	0.055		29,719	13	0.05	0.055	6,204	12,000					11,000			253
2024-04-22	C	MVMD	0.055	0.06	0.055	0.06	0.005	62,593	9	0.05	0.06	37,363			4,000			21,157			73
2024-04-19	C	MVMD	0.055	0.055	0.05	0.055	0.005	123,502	25	0.05	0.055	105,710					1,000	16,000			792
2024-04-18	C	MVMD	0.05	0.055	0.05	0.05		250,303	18	0.05	0.055	212,203			10,000			26,000			800
2024-04-17	C	MVMD	0.05	0.055	0.05	0.05	-0.01	216,252	19	0.05	0.055	106,900	4,000		35,000			69,000			492
2024-04-16	C	MVMD	0.06	0.06	0.05	0.06	0.005	218,828	43	0.05	0.06	109,595	4,000		48,000			55,000			1,233
2024-04-15	C	MVMD	0.055	0.055	0.05	0.055	0.005	54,222	13	0.05	0.055	31,000	20,000					2,000			222
2024-04-12	C	MVMD	0.06	0.065	0.05	0.05	-0.005	517,119	66	0.05	0.055	266,272	117,000		7,000		47,000	73,000			5,648
2024-04-11	C	MVMD	0.065	0.065	0.055	0.06		96,284	24	0.055	0.06	58,600			7,000			30,000			145
2024-04-10	C	MVMD	0.06	0.06	0.06	0.06		84,211	12	0.055	0.065	75,001	4,000					5,000
2024-04-09	C	MVMD	0.055	0.06	0.055	0.06	0.005	140,659	15	0.06	0.065	93,280						46,000			739
2024-04-08	C	MVMD	0.06	0.06	0.055	0.06		355,806	69	0.05	0.06	264,517	20,000		2,000			64,000			4,212
2024-04-05	C	MVMD	0.055	0.06	0.055	0.055	-0.005	48,107	11	0.055	0.06	44,962						3,000			135
2024-04-04	C	MVMD	0.055	0.065	0.055	0.06	0.005	160,785	28	0.05	0.065	95,865			16,000			48,000			920
2024-04-03	C	MVMD	0.06	0.06	0.055	0.055	-0.005	166,170	19	0.055	0.06	133,155	7,000					24,000			1,515
2024-04-02	C	MVMD	0.06	0.06	0.055	0.06		262,732	20	0.055	0.06	163,000	52,000					46,000			666
2024-04-01	C	MVMD	0.06	0.06	0.055	0.06		65,753	14	0.055	0.06	50,003						14,000			1,246
2024-03-28	C	MVMD	0.06	0.065	0.05	0.06		72,670	32	0.055	0.06	39,150	5,000		1,000			24,000			2,395			1,000
2024-03-27	C	MVMD	0.06	0.06	0.06	0.06		133,425	14	0.05	0.06	118,385	15,000								10
2024-03-26	C	MVMD	0.065	0.07	0.06	0.06	-0.005	217,228	29	0.06	0.065	186,200	25,000					4,000			1,203
2024-03-25	C	MVMD	0.055	0.065	0.05	0.065	0.01	348,806	34	0.05	0.065	329,510	7,000		6,000		1,000	3,000			1,759
2024-03-22	C	MVMD	0.06	0.06	0.055	0.06	-0.005	154,556	15	0.055	0.06	92,436						61,000			620
2024-03-21	C	MVMD	0.07	0.07	0.06	0.065	0.005	138,355	19	0.06	0.065	107,625	7,000		21,000			1,000			1,730
2024-03-20	C	MVMD	0.055	0.07	0.055	0.06	0.005	43,311	26	0.055	0.07	34,633	2,000				1,000	4,000			1,678
2024-03-19	C	MVMD	0.065	0.065	0.05	0.055	-0.01	290,091	46	0.055	0.06	187,511	30,000		19,000			52,000			577
2024-03-18	C	MVMD	0.08	0.08	0.065	0.065	-0.015	951,426	85	0.065	0.07	640,503	99,000		20,000		11,000	176,000			4,148
2024-03-15	C	MVMD	0.065	0.08	0.065	0.08	0.02	2,014,261	185	0.075	0.08	1,167,493	240,000		219,000		2,000	342,000			7,639			34,000
2024-03-14	C	MVMD	0.045	0.065	0.045	0.065	0.015	2,466,050	162	0.055	0.065	1,958,033	43,000		100,000		8,000	354,000			2,136
2024-03-13	C	MVMD	0.045	0.05	0.045	0.05	0.005	403,851	32	0.045	0.05	334,810	4,000					62,000			2,246
2024-03-12	C	MVMD	0.045	0.045	0.04	0.04	-0.005	724,133	40	0.04	0.045	510,516	34,000		2,000			175,000			555
2024-03-11	C	MVMD	0.04	0.045	0.04	0.045	0.005	108,176	19	0.04	0.045	77,816	18,000		10,000						2,260
2024-03-08	C	MVMD	0.04	0.04	0.04	0.04		235,722	13	0.04	0.045	200,400						34,000			722
2024-03-07	C	MVMD	0.04	0.045	0.04	0.045	0.005	996,541	30	0.04	0.045	913,541	11,000		39,000			31,000			2,000
2024-03-06	C	MVMD	0.045	0.045	0.04	0.045		71,004	15	0.04	0.045	7,754	25,000		1,000			36,000			750
2024-03-05	C	MVMD	0.04	0.045	0.04	0.045	0.005	421,401	34	0.04	0.045	199,600	11,000		76,000			131,250			1,795
2024-03-04	C	MVMD	0.045	0.045	0.04	0.04	-0.005	494,300	22	0.04	0.045	422,800	3,000		38,000			30,000			500
2024-03-01	C	MVMD	0.035	0.045	0.035	0.04		775,214	53	0.04	0.045	658,693	27,000		15,000			73,000			100
2024-02-29	C	MVMD	0.03	0.04	0.03	0.04		687,417	35	0.03	0.04	610,800	19,000		14,000			38,000			1,377			4,000
2024-02-28	C	MVMD	0.035	0.04	0.03	0.04	0.005	409,835	37	0.03	0.04	281,075			50,000			78,000			365
2024-02-27	C	MVMD	0.035	0.04	0.03	0.035	0.005	323,022	36	0.035	0.04	219,422	80,000		1,000			20,000			2,600
2024-02-26	C	MVMD	0.035	0.035	0.03	0.035	0.005	54,742	18	0.03	0.035	36,807	10,000					6,000			303			1,000
2024-02-23	C	MVMD	0.035	0.04	0.03	0.03	-0.005	167,873	26	0.03	0.04	155,470	1,000		1,000		4,000	2,000			2,703
2024-02-22	C	MVMD	0.035	0.04	0.035	0.035		144,188	16	0.035	0.04	105,688			2,000			36,000			500
2024-02-21	C	MVMD	0.035	0.035	0.035	0.035	-0.005	9,977	13	0.035	0.04	6,943			1,000			1,000			500
2024-02-20	C	MVMD	0.035	0.035	0.035	0.035	-0.005	18,070	5	0.035	0.04	70	3,000		1,000			14,000