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
2024-04-18	V	NCI	0.465	0.495	0.465	0.495	0.025	191,952	67	0.485	0.50	148,250	10,500		20,500	935		10,500			957
2024-04-17	V	NCI	0.425	0.47	0.41	0.47	0.04	257,986	44	0.45	0.46	239,833			6,000	4,553		7,000
2024-04-16	V	NCI	0.415	0.435	0.415	0.43	0.02	73,600	31	0.41	0.43	29,250	3,000	8,500	17,500	742		13,500			908
2024-04-15	V	NCI	0.42	0.435	0.40	0.41	-0.04	208,809	54	0.41	0.44	127,000	31,500	30,000	2,500	400		16,000			895
2024-04-12	V	NCI	0.445	0.45	0.43	0.45		29,690	21	0.42	0.45	12,772		1,000	3,500	40		8,000			3,953
2024-04-11	V	NCI	0.40	0.45	0.40	0.45	0.05	194,529	46	0.42	0.45	188,003	2,000			1,648	1,000				350
2024-04-10	V	NCI	0.40	0.405	0.40	0.40		40,111	19	0.39	0.40	33,015			3,000	340		3,000			420
2024-04-09	V	NCI	0.39	0.405	0.39	0.40	0.01	14,837	13	0.39	0.40	5,750			3,000			6,000			87
2024-04-08	V	NCI	0.375	0.40	0.375	0.40		9,602	9	0.39	0.42	650		500	8,000						172
2024-04-05	V	NCI	0.41	0.41	0.40	0.40	-0.005	6,390	7	0.38	0.41	5,500									490
2024-04-04	V	NCI	0.41	0.41	0.40	0.41	0.01	28,930	15	0.40	0.41	1,817		3,500	19,500	222		2,500			375
2024-04-03	V	NCI	0.41	0.41	0.39	0.40		55,370	23	0.39	0.40	8,870			24,000	609	1,000	11,500			9,000
2024-04-02	V	NCI	0.455	0.46	0.40	0.42	-0.045	180,061	92	0.405	0.44	92,903			27,000	6,019	3,000	48,500			1,405
2024-04-01	V	NCI	0.39	0.465	0.39	0.465	0.075	604,142	168	0.45	0.465	435,859		15,000	72,000	8,891	500	66,500			3,667
2024-03-28	V	NCI	0.365	0.40	0.365	0.39	0.045	150,475	62	0.385	0.395	76,800		5,000	18,500	5,827		44,000			328
2024-03-27	V	NCI	0.335	0.345	0.335	0.345	0.015	23,293	10	0.345	0.40	21,500		1,000							3
2024-03-26	V	NCI	0.335	0.375	0.33	0.33	0.015	217,360	70	0.325	0.35	113,871	8,500	45,000	7,500	8,482		22,500			11,465
2024-03-25	V	NCI	0.315	0.35	0.31	0.315	0.01	170,999	93	0.31	0.335	56,500	7,500	43,000	27,500	12,856	500	22,001			320
2024-03-22	V	NCI	0.405	0.405	0.30	0.305	-0.10	965,941	250	0.305	0.335	407,113	13,000	15,400	114,000	28,340		229,500			9,881			1,300
2024-03-21	V	NCI	0.43	0.445	0.40	0.405	0.025	279,840	105	0.40	0.405	153,264	16,000	3,500	55,000	10,690	500	39,500			16
2024-03-20	V	NCI	0.36	0.47	0.36	0.39	0.325	699,595	173	0.37	0.40	440,588	6,500	35,500	64,500	34,327	1,500	89,000			27,200
Consolidation 5 old shares to 1 new
2024-03-19	V	NCI	0.06	0.065	0.055	0.065	0.005	3,262,565	169	0.06	0.065	2,255,470	356,530	133,000	137,000	25,000	13,000	334,000			4,563
2024-03-18	V	NCI	0.06	0.06	0.055	0.06		57,136	17	0.055	0.06	37,122			15,000			4,000			503
2024-03-15	V	NCI	0.06	0.06	0.055	0.055		103,441	13	0.055	0.06	99,000						3,000			1,111
2024-03-14	V	NCI	0.055	0.06	0.055	0.055	0.005	601,405	57	0.055	0.06	374,080	6,000		7,000	1,500	97,000	114,000			1,225
2024-03-13	V	NCI	0.05	0.055	0.05	0.05		210,114	17	0.05	0.055	127,714		19,000	49,000	1,100		12,000			800
2024-03-12	V	NCI	0.055	0.055	0.05	0.05		408,128	35	0.05	0.055	323,328			16,000			68,000			100
2024-03-11	V	NCI	0.05	0.055	0.05	0.05		367,118	32	0.05	0.055	295,763	3,000	17,000	7,000		9,000	35,000
2024-03-08	V	NCI	0.045	0.05	0.045	0.05		32,984	4	0.045	0.05	20,000			2,000	984		10,000
2024-03-07	V	NCI	0.05	0.05	0.05	0.05		52,222	6	0.045	0.05	52,000									122
2024-03-06	V	NCI	0.045	0.05	0.045	0.05	0.005	409,349	15	0.045	0.05	387,500				500	3,000	18,000			249
2024-03-05	V	NCI	0.045	0.05	0.045	0.045		298,077	20	0.045	0.05	268,000					3,000	26,000			2
2024-03-04	V	NCI	0.045	0.045	0.045	0.045		141,730	16	0.045	0.05	105,000	12,000	23,000				1,000			230
2024-03-01	V	NCI	0.04	0.045	0.04	0.045	0.005	315,600	23	0.04	0.045	185,000		42,000	19,000	1,000		64,000						4,000
2024-02-29	V	NCI	0.04	0.04	0.04	0.04		10,102	3	0.04	0.045							10,000			100
2024-02-28	V	NCI	0.04	0.045	0.04	0.045		89,654	8	0.04	0.045	30,000		38,000		900		20,000
2024-02-27	V	NCI	0.045	0.05	0.04	0.045	-0.005	59,922	6	0.045	0.05	13,000		45,000			1,000				478
2024-02-26	V	NCI	0.05	0.05	0.04	0.05		167,203	24	0.045	0.05	111,000	36,000				13,000	4,000			3,203
2024-02-23	V	NCI	0.05	0.05	0.05	0.05	0.005	37,500	4	0.04	0.05	9,000		27,000	1,000	500
2024-02-22	V	NCI	0.045	0.05	0.04	0.045		160,883	19	0.045	0.05	81,000	28,000	20,000	10,000	1,000		19,000			1,550
2024-02-21	V	NCI	0.045	0.045	0.045	0.045		15,512	3	0.045	0.05	15,000												512
2024-02-20	V	NCI	0.045	0.045	0.04	0.045		636,596	40	0.045	0.05	531,350	1,000	20,000	28,000		2,000	53,000			150
2024-02-16	V	NCI	0.045	0.045	0.04	0.045		89,236	13	0.04	0.045	78,500			9,000	100					1,601
2024-02-15	V	NCI	0.04	0.045	0.04	0.045	0.01	811,375	25	0.04	0.045	743,000	29,000		15,000	3,500		20,000			875
2024-02-14	V	NCI	0.035	0.035	0.035	0.035		75,495	6	0.035	0.04	75,000
2024-02-13	V	NCI	0.04	0.04	0.035	0.035	-0.005	146,676	13	0.035	0.04	142,904	2,000			500		1,000			272
2024-02-12	V	NCI	0.04	0.045	0.04	0.045	0.01	153,616	12	0.04	0.045	125,000					6,000	20,000			1,050
2024-02-09	V	NCI				0.035				0.035	0.04
2024-02-08	V	NCI	0.035	0.035	0.035	0.035	-0.005	39,189	7	0.035	0.04	5,000			30,000			4,000			189
2024-02-07	V	NCI	0.04	0.045	0.04	0.045	0.005	20,184	4	0.04	0.045	16,000						4,000			184
2024-02-06	V	NCI	0.04	0.04	0.035	0.04		83,503	8	0.04	0.045	53,000	10,000					20,000			3
2024-02-05	V	NCI	0.04	0.04	0.04	0.04		41,500	2	0.04	0.045	41,000
2024-02-02	V	NCI	0.04	0.045	0.04	0.045	0.005	138,446	19	0.04	0.045	126,736			10,000		1,000				10
2024-02-01	V	NCI	0.04	0.04	0.04	0.04		19,010	4	0.04	0.045	18,000									1,000
2024-01-31	V	NCI	0.04	0.04	0.04	0.04		22,010	3	0.04	0.045	22,010
2024-01-30	V	NCI	0.04	0.04	0.04	0.04		20,500	6	0.04	0.045	10,000	4,000		4,000	500		2,000
2024-01-29	V	NCI	0.04	0.045	0.04	0.04		164,600	12	0.04	0.045	38,000	25,000	48,000	25,000			28,000			600
2024-01-26	V	NCI	0.045	0.045	0.04	0.04		33,744	5	0.04	0.045	33,000				300
2024-01-25	V	NCI	0.04	0.04	0.04	0.04		302,545	14	0.04	0.045	301,495				500
2024-01-24	V	NCI	0.04	0.04	0.04	0.04		25,000	2	0.04	0.045				6,000			19,000
2024-01-23	V	NCI	0.04	0.045	0.04	0.045	0.005	519,112	19	0.04	0.045	451,222	18,000	10,000	20,000			19,000			890
2024-01-22	V	NCI						936	4	0.04	0.045