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	V-TSX-V	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
2024-05-01	V	NBVA	0.33	0.365	0.32	0.365	0.03	63,545	31	0.32	0.46	57,226	500		2,000	400	2,000	1,000			410
2024-04-30	V	NBVA	0.325	0.35	0.325	0.35	0.025	94,261	36	0.335	0.43	74,017				50	11,500	5,500			2,584
2024-04-29	V	NBVA	0.39	0.42	0.32	0.32	-0.085	388,344	137	0.315	0.43	127,666	14,500	71,000	42,500	300	2,500	127,000			2,306
2024-04-26	V	NBVA	0.42	0.48	0.395	0.405	-0.005	254,814	60	0.385	0.44	117,200	3,500	45,000	29,000			57,000			3,114
2024-04-25	V	NBVA	0.40	0.43	0.375	0.40	-0.03	136,413	47	0.38	0.42	84,975	500		4,000			12,000			34,688
2024-04-24	V	NBVA	0.405	0.44	0.405	0.43	0.03	133,725	24	0.43	0.50	50,500		31,500	8,000			21,500			22,225
2024-04-23	V	NBVA	0.45	0.47	0.395	0.395	-0.075	232,434	108	0.375	0.50	162,081	11,910		26,500	2	1,500	28,500			891
2024-04-22	V	NBVA	0.475	0.50	0.44	0.47		145,233	67	0.42	0.50	110,075	9,500		5,000		2,000	15,000			3,579
2024-04-19	V	NBVA	0.455	0.58	0.435	0.47	-0.015	246,398	85	0.46	0.52	171,060	7,500		7,000	10	8,500	30,000			22,225
2024-04-18	V	NBVA	0.445	0.485	0.42	0.485	0.04	89,800	38	0.46	0.49	51,700			8,500			26,000			3,600
2024-04-17	V	NBVA	0.445	0.445	0.445	0.445	-0.015	12,626	12	0.445	0.48	8,500	1,000		1,000			1,500			626
2024-04-16	V	NBVA	0.43	0.46	0.43	0.46	0.02	13,025	15	0.44	0.485	4,000	1,000		2,000			4,500			1,525
2024-04-15	V	NBVA	0.45	0.495	0.435	0.44	-0.02	84,353	45	0.43	0.495	54,000	4,000	1,500	10,000			14,000			733
2024-04-12	V	NBVA	0.435	0.48	0.435	0.44	0.02	62,178	34	0.435	0.47	23,000			17,500	450		15,500			5,728
2024-04-11	V	NBVA	0.445	0.47	0.42	0.42	-0.05	44,786	25	0.41	0.48	25,000	8,000		3,000			7,500			1,086
2024-04-10	V	NBVA	0.44	0.495	0.44	0.47	0.01	72,959	29	0.41	0.50	39,150	2,000	1,000	21,500			9,000			306
2024-04-09	V	NBVA	0.46	0.46	0.46	0.46		1,621	4	0.41	0.48	1,500
2024-04-08	V	NBVA	0.49	0.49	0.445	0.46	-0.01	81,734	45	0.41	0.50	39,626	10,000	500	8,500			19,000			4,100
2024-04-05	V	NBVA	0.48	0.48	0.47	0.47		16,901	18	0.46	0.50	14,800				285		500			381
2024-04-04	V	NBVA	0.50	0.50	0.46	0.47	-0.04	69,626	30	0.47	0.50	46,900	5,500		3,500			12,000			1,383
2024-04-03	V	NBVA	0.51	0.52	0.51	0.51	0.02	14,514	21	0.50	0.57	4,753	1,000	3,000				5,000			740
2024-04-02	V	NBVA	0.44	0.57	0.41	0.49	0.07	457,447	151	0.49	0.56	231,500	53,000	40,050	24,000	300		76,500			31,177
2024-04-01	V	NBVA	0.41	0.45	0.395	0.395	-0.02	87,375	34	0.40	0.45	53,010	4,000	14,500	8,500			1,000			6,050
2024-03-28	V	NBVA	0.395	0.445	0.395	0.405	-0.005	271,219	106	0.36	0.44	106,625	23,500	12,500	9,500	3	16,500	76,410			25,580
2024-03-27	V	NBVA	0.39	0.405	0.39	0.405	-0.005	15,111	17	0.345	0.41		1,000	9,500	500	1		3,000			705
2024-03-26	V	NBVA	0.41	0.41	0.395	0.40		32,419	17	0.40	0.41	13,550		15,500		400		2,000			441
2024-03-25	V	NBVA	0.40	0.40	0.40	0.40	0.02	15,379	15	0.345	0.41	13,018	1,500	10				500			327
2024-03-22	V	NBVA	0.385	0.41	0.37	0.37	-0.04	150,552	61	0.345	0.41	84,400	8,000	7,000	4,000			39,000			7,902
2024-03-21	V	NBVA	0.34	0.42	0.34	0.42	0.05	75,221	39	0.35	0.42	20,280	9,000	500	5,000			20,000			19,930
2024-03-20	V	NBVA	0.36	0.385	0.345	0.355	-0.025	128,808	52	0.37	0.39	39,170	8,500	23,000	16,500	3		32,000			9,463
2024-03-19	V	NBVA	0.395	0.395	0.365	0.38	-0.005	28,691	21	0.38	0.39	1,000		7,000	500			18,000			1,260
2024-03-18	V	NBVA	0.39	0.39	0.38	0.385	-0.025	165,802	69	0.36	0.415	62,334	17,500	21,500	20,000			37,500			6,140
2024-03-15	V	NBVA	0.415	0.415	0.41	0.415		8,373	13	0.41	0.42	4,125		1,000	2,500						550
2024-03-14	V	NBVA	0.39	0.42	0.39	0.395	0.01	130,043	52	0.385	0.42	2,000	5,000	16,500	36,500			69,500			113
2024-03-13	V	NBVA	0.355	0.44	0.355	0.385	0.02	202,297	101	0.385	0.42	100,338	16,000	13,500	20,500	254		43,562			7,524
2024-03-12	V	NBVA	0.36	0.375	0.36	0.365	0.005	95,351	39	0.355	0.365	69,000	1,500		12,500			11,000			717
2024-03-11	V	NBVA	0.36	0.375	0.345	0.345	-0.015	71,154	39	0.345	0.36	50,011	1,500	3,000	9,000	254		6,500
2024-03-08	V	NBVA	0.32	0.36	0.32	0.36	0.055	81,387	65	0.35	0.36	41,600	5,500	7,550	4,000	32	8,500	7,000			5,629
2024-03-07	V	NBVA	0.35	0.36	0.305	0.305	-0.045	166,572	91	0.32	0.36	46,950	5,000	53,100	19,000		1,000	32,000			8,592
2024-03-06	V	NBVA	0.35	0.38	0.335	0.35	-0.015	189,074	105	0.35	0.375	46,875	5,500	49,000	29,000	240	500	40,500			969
2024-03-05	V	NBVA	0.405	0.435	0.355	0.355	-0.05	213,429	92	0.35	0.395	102,391	17,014	28,500	17,500	3	3,000	43,000			1,399
2024-03-04	V	NBVA	0.56	0.56	0.405	0.405	-0.195	371,632	212	0.405	0.43	120,793	13,000	62,000	47,500	693	41,000	79,000			6,317
2024-03-01	V	NBVA	0.58	0.60	0.57	0.59	-0.03	12,634	15	0.59	0.62	5,000		2,500	2,000	400		2,000			480
2024-02-29	V	NBVA	0.57	0.62	0.57	0.62	0.04	66,035	45	0.58	0.62	31,433	7,500	7,000	6,000	3		9,500			4,482
2024-02-28	V	NBVA	0.60	0.60	0.57	0.58	-0.02	35,549	21	0.58	0.62	11,500	2,000	16,500	1,000			1,000			3,527
2024-02-27	V	NBVA	0.60	0.60	0.57	0.57	-0.03	2,832	10	0.57	0.60	150	500		500	395		1,000			160
2024-02-26	V	NBVA	0.62	0.62	0.59	0.59	-0.02	18,966	20	0.59	0.62	10,500	600	500	1,500			1,500			3,765
2024-02-23	V	NBVA	0.61	0.63	0.61	0.63	0.02	13,705	12	0.54	0.63	6,500	3,000	822		218					3,165
2024-02-22	V	NBVA	0.64	0.64	0.59	0.63	-0.02	171,982	73	0.61	0.64	86,785	20,500	26,000	14,000			22,500			696
2024-02-21	V	NBVA	0.65	0.67	0.64	0.65	0.01	182,199	91	0.65	0.67	50,100	4,500	37,000	41,000	1,229	4,500	42,490			540
2024-02-20	V	NBVA	0.61	0.65	0.61	0.64	0.01	39,229	28	0.60	0.64	20,500		14,500	1,500	301		1,000			600
2024-02-16	V	NBVA	0.62	0.65	0.59	0.61	0.02	60,785	41	0.61	0.63	23,000	6,000	3,500	11,500	278	1,500	14,500			107
2024-02-15	V	NBVA	0.65	0.65	0.58	0.59	-0.01	65,346	49	0.59	0.61	23,040	3,500	18,000	5,500	351	1,000	13,000			438
2024-02-14	V	NBVA	0.64	0.65	0.60	0.60	-0.01	119,503	79	0.59	0.70	67,415	13,000	8,500	16,000			12,000			1,156
2024-02-13	V	NBVA	0.63	0.64	0.61	0.64	0.03	31,745	28	0.59	0.64	11,500	5,000		4,500	130		10,500			12
2024-02-12	V	NBVA	0.62	0.62	0.61	0.61	-0.01	5,658	8	0.59	0.63	5,520				52
2024-02-09	V	NBVA	0.63	0.63	0.61	0.61	-0.01	20,403	20	0.61	0.63	5,020	500	2,500	1,500	203		10,500			180
2024-02-08	V	NBVA	0.59	0.63	0.57	0.63	0.04	43,470	39	0.58	0.64	25,852	2,500	6,000		789		5,000			2,550
2024-02-07	V	NBVA	0.67	0.70	0.59	0.59	-0.07	151,791	59	0.60	0.64	119,500	2,000	2,000	9,500			15,000			3,790
2024-02-06	V	NBVA	0.69	0.71	0.66	0.66	0.01	118,515	60	0.64	0.68	39,684	3,000	9,100	21,000	400		40,877			4,099
2024-02-05	V	NBVA	0.68	0.72	0.65	0.67	0.04	160,317	113	0.64	0.71	61,027	4,000	29,400	18,500	1,150	1,000	42,822			1,346		500