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	NTMC	0.28	0.285	0.28	0.28	-0.015	16,316	11	0.28	0.30	12,000			3,500			500			316
2024-05-16	C	NTMC	0.32	0.32	0.28	0.29	-0.03	56,972	38	0.29	0.30	35,500			7,500			13,000			972
2024-05-15	C	NTMC	0.31	0.32	0.31	0.32	0.01	6,020	3	0.32	0.34	5,000			1,000						20
2024-05-14	C	NTMC	0.325	0.325	0.31	0.31		45,314	25	0.305	0.36	23,500	4,500		5,500			11,500			314
2024-05-13	C	NTMC	0.345	0.345	0.31	0.31	-0.02	23,011	20	0.32	0.35	14,500	1,000		4,000						3,511
2024-05-10	C	NTMC	0.355	0.355	0.33	0.33	-0.025	15,900	14	0.33	0.36	11,000			2,000			2,500			400
2024-05-09	C	NTMC	0.355	0.355	0.355	0.355	0.01	2,347	5	0.35	0.36	1,000			1,000						347
2024-05-08	C	NTMC	0.36	0.36	0.345	0.345	-0.005	4,700	7	0.345	0.36	4,000						500			200
2024-05-07	C	NTMC	0.36	0.365	0.35	0.35	-0.01	11,295	7	0.35	0.37	10,795						500
2024-05-06	C	NTMC	0.37	0.37	0.36	0.36		4,250	7	0.355	0.37	4,030						180			40
2024-05-03	C	NTMC	0.365	0.37	0.36	0.36	-0.005	57,050	29	0.36	0.39	41,781	2,000		4,000		1,000	8,000			269
2024-05-02	C	NTMC	0.37	0.37	0.365	0.365	-0.005	3,461	9	0.36	0.365	3,257									204
2024-05-01	C	NTMC	0.38	0.38	0.365	0.37		5,680	9	0.365	0.37	5,000						500			180
2024-04-30	C	NTMC	0.37	0.37	0.37	0.37	0.005	21,704	15	0.365	0.37	15,000	6,000								704
2024-04-29	C	NTMC	0.365	0.37	0.365	0.37	0.005	46,305	29	0.365	0.37	33,300	3,500		3,000		1,500	5,000			5
2024-04-26	C	NTMC	0.38	0.38	0.355	0.365	-0.03	62,438	21	0.36	0.365	57,417			5,000						21
2024-04-25	C	NTMC	0.40	0.40	0.38	0.395		103,603	50	0.385	0.40	75,452	10,500		9,000			8,000			651
2024-04-24	C	NTMC	0.40	0.405	0.395	0.40	0.005	206,027	112	0.395	0.40	96,500	43,500		26,000		22,500	16,500			1,027
2024-04-23	C	NTMC	0.375	0.405	0.375	0.40	0.05	182,458	113	0.395	0.40	61,000	62,500		27,000		11,000	17,000			3,958
2024-04-22	C	NTMC	0.29	0.35	0.28	0.35	0.08	122,694	45	0.33	0.35	93,600	17,000		7,500		800	3,500			294
2024-04-19	C	NTMC	0.255	0.27	0.255	0.27	-0.005	88,538	47	0.265	0.27	64,600	7,000					16,500			382
2024-04-18	C	NTMC	0.275	0.28	0.265	0.275		90,444	32	0.27	0.275	74,025	5,000		2,000		500	8,500			407
2024-04-17	C	NTMC	0.285	0.285	0.27	0.27	-0.005	23,206	17	0.27	0.28	21,000			1,500		500				206
2024-04-16	C	NTMC	0.285	0.285	0.27	0.285		91,068	46	0.28	0.285	43,400	15,000		10,000		6,000	15,580			1,088
2024-04-15	C	NTMC	0.28	0.29	0.27	0.285	0.01	33,936	27	0.28	0.285	15,502	11,500		2,000		1,500	3,424
2024-04-12	C	NTMC	0.28	0.28	0.27	0.275	0.005	172,319	53	0.27	0.28	105,530	20,000		13,000		3,500	30,000			261
2024-04-11	C	NTMC	0.29	0.29	0.27	0.27	-0.025	64,700	82	0.27	0.28	21,602	7,000		21,000		1,000	10,000			4,035
2024-04-10	C	NTMC	0.30	0.30	0.285	0.295	-0.005	325,414	172	0.28	0.30	127,107	91,000		44,000		1,500	47,000			14,746
2024-04-09	C	NTMC	0.35	0.35	0.29	0.295	-0.06	450,813	270	0.295	0.30	174,513	96,000		113,000			56,500			9,752		1,000
2024-04-08	C	NTMC	0.37	0.37	0.35	0.36	-0.01	80,173	74	0.355	0.365	41,020	16,500		7,500			12,000			2,982
2024-04-05	C	NTMC	0.405	0.405	0.37	0.37	-0.035	132,801	76	0.37	0.38	96,381	1,000		1,500		500	29,500			3,414
2024-04-04	C	NTMC	0.435	0.44	0.405	0.41	-0.025	265,146	93	0.405	0.415	152,862	29,500		51,500		1,000	29,300			982
2024-04-03	C	NTMC	0.45	0.45	0.4325	0.44	-0.01	456,699	148	0.43	0.44	373,467	48,000		20,500			12,500			2,231
2024-04-02	C	NTMC	0.465	0.465	0.445	0.45	-0.005	462,302	175	0.445	0.46	355,423	47,500		35,000		3,500	7,500			12,959
2024-04-01	C	NTMC	0.47	0.47	0.45	0.45	-0.02	54,270	15	0.45	0.46	17,500	9,500		2,000			15,000			10,270
2024-03-28	C	NTMC	0.48	0.48	0.455	0.47	0.01	96,423	59	0.46	0.47	53,500	9,000		14,000		2,000	10,000			6,923
2024-03-27	C	NTMC	0.49	0.49	0.46	0.46	-0.035	243,078	63	0.46	0.48	196,854	22,500		4,000			19,500			223
2024-03-26	C	NTMC	0.50	0.50	0.495	0.50	0.01	252,915	100	0.49	0.50	151,500	71,000		16,500			10,500			3,415
2024-03-25	C	NTMC	0.495	0.50	0.49	0.50	0.005	193,812	70	0.49	0.50	111,000	39,000		16,000			11,000			15,712
2024-03-22	C	NTMC	0.49	0.50	0.4775	0.495	0.005	335,143	132	0.49	0.50	164,075	52,000		46,000			47,000			26,068
2024-03-21	C	NTMC	0.49	0.495	0.465	0.49	0.01	668,867	157	0.49	0.495	458,000	51,000		46,000		9,000	98,000			3,767
2024-03-20	C	NTMC	0.51	0.51	0.48	0.48	-0.03	280,891	101	0.48	0.49	187,500	49,500		12,500		2,000	28,000			891			500
2024-03-19	C	NTMC	0.53	0.54	0.50	0.51	-0.01	511,628	196	0.50	0.52	282,310	80,500		53,500		17,500	45,128			32,690
2024-03-18	C	NTMC	0.57	0.58	0.52	0.52	-0.04	835,743	250	0.52	0.53	538,784	85,000		125,000		8,500	74,000			2,974			500
2024-03-15	C	NTMC	0.57	0.58	0.56	0.56	-0.01	504,858	101	0.56	0.57	421,500	24,000		11,000			20,500			27,858
2024-03-14	C	NTMC	0.58	0.58	0.55	0.57	-0.03	325,596	103	0.57	0.58	234,900	50,500		7,000		6,500	15,500			11,196
2024-03-13	C	NTMC	0.60	0.62	0.57	0.60	0.01	586,423	200	0.59	0.61	369,316	115,500		37,000		8,500	39,500			9,519			500
2024-03-12	C	NTMC	0.62	0.62	0.56	0.59	-0.03	413,233	257	0.57	0.60	199,920	109,000		26,500		6,500	56,500			13,387
2024-03-11	C	NTMC	0.71	0.73	0.62	0.62	-0.04	1,788,729	689	0.61	0.64	989,114	246,000		255,500		88,500	175,000			26,989			3,500
2024-03-08	C	NTMC	0.65	0.66	0.60	0.66	0.03	1,055,466	348	0.65	0.66	629,402	220,000		83,500		12,850	58,500			28,164			6,500
2024-03-07	C	NTMC	0.60	0.64	0.57	0.64	0.04	1,496,415	351	0.62	0.64	1,058,175	175,000		125,000		34,000	95,000			7,335			1,500
2024-03-06	C	NTMC	0.60	0.60	0.58	0.60	0.04	583,199	180	0.59	0.60	388,379	42,000		86,500		4,500	42,500			16,620			2,500
2024-03-05	C	NTMC	0.60	0.60	0.56	0.56	-0.04	267,205	93	0.56	0.57	127,700	34,500		18,500		1,500	32,770			51,555			500
2024-03-04	C	NTMC	0.57	0.60	0.56	0.60	0.06	1,284,246	422	0.59	0.60	723,450	226,500		244,500		20,000	64,000			4,137
2024-03-01	C	NTMC	0.51	0.54	0.49	0.54	0.05	691,729	288	0.52	0.54	408,000	82,000		144,000		1,000	41,000			15,629
2024-02-29	C	NTMC	0.48	0.50	0.475	0.50	0.035	868,740	410	0.485	0.50	469,351	130,000		150,500		17,500	77,500			16,483
2024-02-28	C	NTMC	0.55	0.55	0.45	0.465	-0.085	510,731	206	0.455	0.47	274,019	38,500		92,500		500	90,360			11,292			500
2024-02-27	C	NTMC	0.55	0.56	0.53	0.55	-0.02	305,139	115	0.54	0.55	172,135	43,500		33,000		500	54,500			800
2024-02-26	C	NTMC	0.57	0.57	0.55	0.57	0.04	363,215	186	0.55	0.57	262,550	46,500		32,500			7,500			14,010
2024-02-23	C	NTMC	0.58	0.58	0.53	0.53	-0.03	127,345	75	0.53	0.56	78,000	15,000		27,000		500	5,420			860			500
2024-02-22	C	NTMC	0.57	0.58	0.56	0.56	0.02	322,622	151	0.56	0.58	214,900	52,500		14,000		6,000	27,500			4,622			1,000
2024-02-21	C	NTMC	0.59	0.59	0.54	0.54	-0.06	200,542	81	0.55	0.59	80,875	64,000		30,500			22,500			430			2,000
2024-02-20	C	NTMC	0.64	0.64	0.58	0.60	-0.01	808,040	184	0.59	0.60	562,000	52,500		50,000		1,500	137,500			1,907			2,500