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	NEWS	0.025	0.025	0.02	0.02		3,576,983	79	0.02	0.025	2,921,704	421,000		4,000		22,000	156,000			1,929			50,000
2024-05-16	C	NEWS	0.02	0.02	0.015	0.02	0.005	37,249	18	0.015	0.02	25,000	4,000					5,000			2,749
2024-05-15	C	NEWS	0.02	0.02	0.015	0.02	0.005	152,371	32	0.015	0.02	75,720	31,000				1,000	42,000			1,201			1,000
2024-05-14	C	NEWS	0.015	0.02	0.015	0.015		97,858	23	0.015	0.02	12,460	12,000		7,000			66,000			383
2024-05-13	C	NEWS	0.02	0.02	0.015	0.015	-0.005	123,742	24	0.015	0.02	101,745	7,000					11,000			1,647			2,350
2024-05-10	C	NEWS	0.02	0.02	0.02	0.02		170,309	26	0.015	0.02	109,707	14,000		2,000		26,000	17,000			1,102
2024-05-09	C	NEWS	0.02	0.02	0.02	0.02		334,234	31	0.015	0.025	216,000	88,000		9,000			18,000			2,068
2024-05-08	C	NEWS	0.015	0.02	0.015	0.02		12,976	15	0.015	0.02	12,310									100
2024-05-07	C	NEWS	0.02	0.02	0.02	0.02		57,082	14	0.015	0.02	650	46,000					10,000
2024-05-06	C	NEWS	0.015	0.02	0.015	0.015	-0.005	187,368	19	0.015	0.02	32,670	125,000		19,000						632			10,000
2024-05-03	C	NEWS	0.02	0.02	0.015	0.02		151,413	26	0.015	0.02	27,487	101,000					21,000			1,926
2024-05-02	C	NEWS	0.02	0.02	0.02	0.02	0.005	14,984	22	0.015	0.02	7,100						7,000			640
2024-05-01	C	NEWS	0.02	0.02	0.015	0.015	-0.005	162,791	22	0.015	0.02	69,651			11,000			73,000			1,799			7,000
2024-04-30	C	NEWS	0.02	0.02	0.015	0.02	0.005	459,671	32	0.015	0.02	276,600	124,000					32,000			2,201			24,000
2024-04-29	C	NEWS	0.02	0.02	0.015	0.015	-0.005	550,390	68	0.015	0.025	257,121	49,000		86,000			155,000			1,571
2024-04-26	C	NEWS	0.02	0.025	0.02	0.02		553,155	50	0.015	0.02	425,234	107,000		7,000			12,000			1,621
2024-04-25	C	NEWS						216	3	0.02	0.025	100
2024-04-24	C	NEWS	0.02	0.025	0.02	0.025		329,027	36	0.02	0.025	245,454	71,000					11,000			834
2024-04-23	C	NEWS	0.025	0.025	0.02	0.025	0.005	298,308	42	0.02	0.025	151,100	52,000					91,000			3,208			1,000
2024-04-22	C	NEWS	0.025	0.025	0.02	0.025	0.005	515,337	23	0.02	0.025	369,121	97,000				5,000	44,000			216
2024-04-19	C	NEWS	0.02	0.025	0.02	0.025	0.005	184,037	32	0.02	0.025	65,156	70,000		33,000			14,000			1,831
2024-04-18	C	NEWS	0.025	0.025	0.02	0.02		1,858,221	72	0.02	0.025	1,193,150	328,000		152,000			184,000			576
2024-04-17	C	NEWS	0.025	0.025	0.02	0.02		227,793	29	0.02	0.025		60,000		152,000			13,000			2,693
2024-04-16	C	NEWS	0.025	0.025	0.02	0.02	-0.005	1,194,152	75	0.02	0.025	608,800	261,000		145,000			128,000			1,142			50,000
2024-04-15	C	NEWS	0.025	0.03	0.025	0.025		221,977	45	0.02	0.025	129,600	54,000		10,000			28,000			282
2024-04-12	C	NEWS	0.03	0.03	0.025	0.03		1,493,041	109	0.025	0.03	838,399	403,000		55,000		6,000	134,000			5,785			50,000
2024-04-11	C	NEWS	0.04	0.04	0.03	0.03		872,004	40	0.03	0.035	406,223	267,000		30,000			146,000			2,691			20,000
2024-04-10	C	NEWS	0.04	0.04	0.03	0.03	-0.01	165,988	41	0.03	0.04	90,500	21,000		17,000		7,000	26,000			2,173
2024-04-09	C	NEWS	0.04	0.045	0.035	0.04		122,442	27	0.035	0.045	40,849	27,000		22,000		10,000	22,000			593
2024-04-08	C	NEWS	0.04	0.04	0.035	0.04		60,002	21	0.035	0.045	49,526	2,000					7,000			1,199
2024-04-05	C	NEWS	0.035	0.045	0.035	0.035	-0.005	133,481	27	0.035	0.04	56,000	2,000		10,000			62,000			2,139
2024-04-04	C	NEWS	0.04	0.04	0.04	0.04		59,335	13	0.04	0.045	56,333	3,000
2024-04-03	C	NEWS	0.04	0.04	0.035	0.04	-0.01	299,485	47	0.035	0.04	136,517	123,000				6,000	30,000			2,323
2024-04-02	C	NEWS	0.035	0.05	0.035	0.04	-0.005	129,066	25	0.035	0.045	66,000	2,000		14,000		4,000	43,000			66
2024-04-01	C	NEWS	0.045	0.05	0.04	0.05	0.005	58,839	28	0.035	0.045	16,578	40,000					1,000			1,167
2024-03-28	C	NEWS	0.045	0.05	0.04	0.045	0.005	221,726	50	0.04	0.05	177,339	10,000		8,000			22,000			3,784
2024-03-27	C	NEWS	0.045	0.045	0.04	0.04		214,890	54	0.04	0.045	61,700	31,000		27,000			91,000			3,032
2024-03-26	C	NEWS	0.04	0.045	0.04	0.04		255,011	27	0.04	0.05	161,230	11,000		37,000			45,000			635
2024-03-25	C	NEWS	0.025	0.04	0.025	0.04	0.01	491,454	77	0.035	0.04	308,903	33,000		39,000		4,000	102,000			3,859
2024-03-22	C	NEWS	0.025	0.03	0.025	0.03		257,536	26	0.025	0.03	209,186	17,000		1,000		5,000	16,000			1,340			8,000
2024-03-21	C	NEWS	0.03	0.03	0.025	0.03		60,978	25	0.025	0.03	45,760	6,000		5,000						4,118
2024-03-20	C	NEWS	0.025	0.035	0.025	0.03		233,129	44	0.025	0.03	145,001	68,000		10,000			6,000			3,985
2024-03-19	C	NEWS	0.035	0.035	0.025	0.03	-0.005	373,769	72	0.025	0.03	315,976	38,000		16,000						1,714
2024-03-18	C	NEWS	0.035	0.035	0.03	0.035		183,940	41	0.03	0.035	36,107	47,000		27,000		1,000	34,000			2,831			36,000
2024-03-15	C	NEWS	0.035	0.04	0.03	0.04		625,234	80	0.035	0.04	471,516	56,000		13,000		1,000	81,000			2,469
2024-03-14	C	NEWS	0.04	0.045	0.035	0.04		75,634	30	0.035	0.04	52,733	3,000		3,000			15,000			1,104
2024-03-13	C	NEWS	0.04	0.045	0.04	0.04	-0.005	289,930	43	0.04	0.045	203,920	53,000		16,000			12,000			4,344
2024-03-12	C	NEWS	0.05	0.05	0.04	0.045	-0.005	667,121	62	0.045	0.05	394,210	64,000		71,000		3,000	133,140			1,638
2024-03-11	C	NEWS	0.045	0.055	0.045	0.05	0.005	1,115,201	112	0.045	0.05	613,473	224,000		80,000			191,000			5,829
2024-03-08	C	NEWS	0.045	0.05	0.04	0.045	-0.005	460,835	79	0.04	0.045	314,360	68,000		8,000			65,000			5,100
2024-03-07	C	NEWS	0.06	0.06	0.045	0.05	-0.01	1,344,053	194	0.045	0.05	610,568	302,000		85,000		2,000	311,000			9,317			20,000
2024-03-06	C	NEWS	0.06	0.06	0.05	0.06		2,562,478	223	0.055	0.06	1,457,289	438,000		212,000		12,000	419,000			21,075
2024-03-05	C	NEWS	0.075	0.08	0.055	0.06	-0.04	3,645,450	482	0.055	0.06	1,631,530	876,500		369,500		34,000	648,500			8,772		50,000	22,500
2024-03-04	C	NEWS	0.08	0.13	0.055	0.10	0.06	20,189,107	1,605	0.10	0.105	14,466,875	1,738,000		1,283,000		129,000	2,372,000			84,349			35,000
2024-03-01	C	NEWS	0.02	0.04	0.02	0.04	0.025	4,106,777	226	0.035	0.04	3,175,692	456,000		71,000		192,000	201,000			4,994
2024-02-29	C	NEWS	0.02	0.02	0.015	0.015	-0.005	41,671	16	0.015	0.02	29,107	3,000					3,000			5,854
2024-02-28	C	NEWS	0.02	0.02	0.02	0.02		129,117	33	0.015	0.02	116,050									10,634
2024-02-27	C	NEWS	0.02	0.02	0.015	0.02	0.005	249,504	33	0.015	0.02	228,700	7,000					10,000			2,794
2024-02-26	C	NEWS	0.015	0.02	0.015	0.015	-0.005	333,469	43	0.015	0.02	262,564	60,000		7,000						3,078
2024-02-23	C	NEWS	0.015	0.02	0.015	0.015		79,957	19	0.015	0.02	13,300	61,000		5,000						383
2024-02-22	C	NEWS	0.015	0.015	0.015	0.015		15,892	14	0.015	0.02	2,300	12,000					1,000			542
2024-02-21	C	NEWS	0.015	0.015	0.015	0.015	-0.005	25,563	11	0.015	0.02	22,000			3,000						541
2024-02-20	C	NEWS	0.015	0.02	0.015	0.015	-0.005	17,653	20	0.015	0.02	1,682	13,000					1,000			1,345