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
2024-05-13	C	PDFI	0.015	0.015	0.015	0.015		8,131	4	0.01	0.015	47			8,000						83
2024-05-10	C	PDFI	0.01	0.015	0.01	0.015		203,550	16	0.005	0.015	203,500									30
2024-05-09	C	PDFI	0.01	0.015	0.01	0.015	0.005	144,011	4	0.01	0.015	144,000									11
2024-05-08	C	PDFI	0.01	0.015	0.01	0.015	0.005	493,760	21	0.01	0.015	394,200	84,000				13,000	2,000			28
2024-05-07	C	PDFI	0.01	0.01	0.01	0.01		107,000	3	0.01	0.015	60,000	45,000				2,000
2024-05-06	C	PDFI	0.01	0.01	0.01	0.01		13,065	6	0.01	0.015	13,000									5
2024-05-03	C	PDFI	0.01	0.01	0.01	0.01		80,000	2	0.01	0.015	30,000					50,000
2024-05-02	C	PDFI	0.015	0.015	0.01	0.01		1,054,048	25	0.01	0.015	437,300					420,000	154,000			42,748
2024-05-01	C	PDFI	0.01	0.01	0.01	0.01	-0.005	1,304,905	19	0.01	0.015	1,264,000	40,000								905
2024-04-30	C	PDFI	0.015	0.02	0.01	0.015	-0.005	1,782,673	83	0.01	0.015	1,575,523	91,000				77,000	35,000			3,827
2024-04-29	C	PDFI	0.015	0.015	0.015	0.015	-0.005	2,575	6	0.015	0.02		1,000								600
2024-04-26	C	PDFI	0.02	0.02	0.02	0.02		50,283	3	0.015	0.02	33						50,000
2024-04-25	C	PDFI	0.02	0.02	0.02	0.02		90,305	4	0.015	0.02	90,000									305
2024-04-24	C	PDFI	0.02	0.02	0.015	0.02		229,810	8	0.015	0.02	225,000	4,000								810
2024-04-23	C	PDFI	0.02	0.02	0.015	0.015	-0.005	662,152	17	0.015	0.02	610,500	50,000					1,000			652
2024-04-22	C	PDFI						118	2	0.015	0.02
2024-04-19	C	PDFI	0.02	0.02	0.015	0.02		469,735	13	0.015	0.02	267,000	201,000								335
2024-04-18	C	PDFI	0.02	0.02	0.02	0.02		104,872	8	0.015	0.025	104,344									28
2024-04-17	C	PDFI	0.02	0.02	0.02	0.02		354,467	17	0.015	0.02	352,000						1,000			1,467
2024-04-16	C	PDFI	0.015	0.02	0.015	0.02		51,600	5	0.015	0.02	50,300						1,000
2024-04-15	C	PDFI	0.015	0.02	0.015	0.02		21,115	6	0.015	0.02	20,091						1,000			7
2024-04-12	C	PDFI	0.015	0.02	0.015	0.02		13,582	8	0.015	0.02	12,500									100
2024-04-11	C	PDFI	0.02	0.02	0.02	0.02		250,821	11	0.015	0.02	250,500						1			320
2024-04-10	C	PDFI						354	4	0.015	0.02
2024-04-09	C	PDFI	0.015	0.02	0.015	0.02		22,131	6	0.015	0.02	20,030												2,000
2024-04-08	C	PDFI	0.02	0.025	0.02	0.025	0.005	312,548	28	0.015	0.025	279,962					22,000	9,000			242
2024-04-05	C	PDFI	0.02	0.02	0.02	0.02		26,000	4	0.015	0.02	23,000	2,000					1,000
2024-04-04	C	PDFI	0.02	0.02	0.02	0.02		412,262	18	0.02	0.025	189,000	54,000					118,000			762			50,000
2024-04-03	C	PDFI	0.02	0.02	0.015	0.015	-0.005	252,100	8	0.015	0.02	50,000	90,000		110,000			2,000			100
2024-04-02	C	PDFI	0.02	0.02	0.02	0.02	-0.005	301,840	29	0.015	0.025	235,684	24,000				41,000				1,156
2024-04-01	C	PDFI	0.02	0.025	0.02	0.025	0.005	1,144,606	35	0.02	0.025	1,140,832									2,774
2024-03-28	C	PDFI	0.02	0.02	0.015	0.02	0.005	1,726,100	78	0.015	0.02	1,672,450					5,000	45,000			2,650			1,000
2024-03-27	C	PDFI	0.025	0.025	0.015	0.015	-0.01	3,663,488	94	0.015	0.025	2,466,000	516,000		2,000		572,000	106,000			781
2024-03-26	C	PDFI	0.025	0.03	0.02	0.02	-0.01	985,600	29	0.02	0.025	785,200	179,000				21,000				260
2024-03-25	C	PDFI	0.025	0.03	0.025	0.03	0.005	817,157	24	0.025	0.03	708,500	85,000				23,000				657
2024-03-22	C	PDFI	0.025	0.025	0.025	0.025		10,000	1	0.02	0.025	10,000
2024-03-21	C	PDFI	0.025	0.025	0.02	0.02	-0.005	650,222	22	0.02	0.025	561,222	25,000		64,000
2024-03-20	C	PDFI	0.025	0.025	0.025	0.025		271,915	17	0.02	0.03	106,900	114,000		10,000		6,000	35,000			5
2024-03-19	C	PDFI	0.025	0.025	0.02	0.025		228,871	11	0.02	0.025	27,000	5,000					95,000			3			101,000
2024-03-18	C	PDFI	0.02	0.025	0.02	0.02	-0.005	345,221	34	0.02	0.025	95,098	34,000				200,000				25			16,000
2024-03-15	C	PDFI	0.025	0.025	0.025	0.025	0.005	946,641	52	0.02	0.025	695,000	100,000					111,000			30,241			10,000
2024-03-14	C	PDFI	0.025	0.025	0.02	0.02	-0.005	1,031,648	53	0.015	0.025	606,000	114,000		65,000			170,000			26,073			50,000
2024-03-13	C	PDFI	0.025	0.03	0.025	0.025		309,113	42	0.025	0.03	168,521	135,000					5,000			426
2024-03-12	C	PDFI	0.03	0.03	0.025	0.03	0.005	1,215,305	34	0.025	0.03	904,467	112,000		103,000			93,001			999
2024-03-11	C	PDFI	0.035	0.035	0.025	0.025	-0.005	573,521	32	0.025	0.03	555,701	3,000					14,000			220
2024-03-08	C	PDFI	0.03	0.03	0.03	0.03		230,047	13	0.025	0.03	230,010						1			36
2024-03-07	C	PDFI	0.03	0.03	0.03	0.03	-0.005	623,593	28	0.03	0.035	531,000	22,000				55,000	15,001			129
2024-03-06	C	PDFI	0.03	0.035	0.025	0.035	0.01	1,189,129	51	0.03	0.035	779,000	217,000				13,000	180,002			97
2024-03-05	C	PDFI	0.04	0.04	0.025	0.025	-0.01	2,396,379	87	0.025	0.03	1,733,717	90,000		205,000		49,000	295,000			1,785			20,000
2024-03-04	C	PDFI	0.03	0.04	0.03	0.035	0.005	5,063,285	201	0.035	0.04	4,349,400	604,000				7,000	100,000			610
2024-03-01	C	PDFI	0.03	0.03	0.025	0.03		378,388	36	0.025	0.03	301,300	48,000		11,000			16,000			1,433
2024-02-29	C	PDFI	0.04	0.04	0.03	0.03	-0.005	965,621	57	0.025	0.03	919,335	24,000					20,000			1,939
2024-02-28	C	PDFI	0.035	0.045	0.035	0.035	0.005	888,070	99	0.035	0.04	749,360	51,000		11,000		52,000	20,000			1,873
2024-02-27	C	PDFI	0.03	0.035	0.03	0.03	0.005	869,074	57	0.025	0.035	678,150	125,000		20,000			43,000			1,670
2024-02-26	C	PDFI	0.025	0.03	0.025	0.025	0.005	274,005	20	0.025	0.03	240,000			18,000			15,000			1,005
2024-02-23	C	PDFI	0.025	0.025	0.02	0.02		160,500	9	0.02	0.025	150,500	1,000					9,000
2024-02-22	C	PDFI	0.025	0.025	0.02	0.02	-0.005	77,515	10	0.02	0.025	58,500	9,000				1,000	9,000			15
2024-02-21	C	PDFI	0.025	0.025	0.025	0.025		14,507	4	0.02	0.03	14,000									500
2024-02-20	C	PDFI	0.03	0.03	0.025	0.03		606,479	33	0.02	0.03	506,402	30,000		10,000		59,000				176
2024-02-16	C	PDFI	0.03	0.03	0.03	0.03		214,513	8	0.025	0.03	214,000									513
2024-02-15	C	PDFI	0.03	0.035	0.025	0.03		898,250	46	0.025	0.03	865,955	28,000								2,845