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
2024-05-03	C	PLTH	0.88	0.90	0.84	0.84	-0.03	202,305	149	0.84	0.91	36,272	17,500		68,500		7,500	69,500			1,775
2024-05-02	C	PLTH	0.92	0.93	0.87	0.87	-0.02	141,528	129	0.87	0.95	67,766	16,000		33,500		7,500	15,500			922
2024-05-01	C	PLTH	1.04	1.04	0.88	0.89	-0.15	704,833	1,025	0.89	0.90	297,107	43,900		171,200		73,000	106,300			10,600
2024-04-30	C	PLTH	0.89	1.11	0.88	1.04	0.10	2,569,252	1,722	1.02	1.05	820,162	168,000		578,500		268,000	536,000			72,596
2024-04-29	C	PLTH	0.86	0.96	0.85	0.95	0.08	197,549	176	0.90	0.95	35,559	23,000		52,000		37,000	47,000			1,937
2024-04-26	C	PLTH	0.86	0.90	0.86	0.88	0.03	90,416	91	0.84	0.93	8,164	12,000		31,000		10,000	24,000			2,739
2024-04-25	C	PLTH	0.91	0.91	0.85	0.85	-0.09	111,834	120	0.85	0.92	28,387	7,500		29,500			42,500			1,944
2024-04-24	C	PLTH	0.88	0.94	0.85	0.94	0.06	175,092	159	0.86	1.00	40,391	23,500		54,000		14,500	40,000			1,308
2024-04-23	C	PLTH	0.86	0.93	0.86	0.88	0.03	89,491	82	0.88	0.90	24,990	18,000		32,000		2,000	10,000			1,760
2024-04-22	C	PLTH	0.88	0.91	0.85	0.85		202,543	188	0.85	0.95	54,526	25,000		64,500		17,000	38,000			2,402
2024-04-19	C	PLTH	0.91	0.92	0.85	0.85	-0.05	166,527	167	0.85	0.87	46,578	20,000		42,000		10,500	45,500			1,022
2024-04-18	C	PLTH	0.92	0.95	0.89	0.90	-0.08	139,470	145	0.90	0.92	40,740	22,500		38,500		3,000	31,000			2,920
2024-04-17	C	PLTH	0.90	0.98	0.88	0.98	0.08	256,525	243	0.90	0.99	71,843	33,000		53,500		25,000	69,500			3,382
2024-04-16	C	PLTH	0.90	0.92	0.87	0.90	-0.01	81,831	120	0.84	0.96	25,247	5,000		20,500		19,000	10,000			1,959
2024-04-15	C	PLTH	0.98	0.98	0.88	0.91	-0.04	194,384	201	0.88	0.94	50,439	23,000		74,000		24,000	19,500			3,329
2024-04-12	C	PLTH	1.01	1.02	0.87	0.92	-0.07	267,186	247	0.91	1.00	77,774	25,000		74,500		34,500	52,500			2,577
2024-04-11	C	PLTH	1.04	1.05	0.95	0.99		191,860	198	0.99	1.00	99,032	5,000		38,000		26,500	15,500			7,095
2024-04-10	C	PLTH	0.97	1.06	0.97	0.99	-0.01	409,930	474	0.97	1.06	165,636	17,200		180,100		22,100	21,000			990			800
2024-04-09	C	PLTH	0.91	1.00	0.89	1.00	0.11	558,003	563	0.95	1.00	207,070	94,500		154,500		47,500	34,500			15,746
2024-04-08	C	PLTH	0.91	0.93	0.84	0.87	-0.03	180,715	219	0.86	0.93	53,391	47,000		48,500		8,500	15,500			7,197
2024-04-05	C	PLTH	0.83	0.90	0.77	0.86	0.08	371,363	334	0.85	0.91	115,393	83,500		80,500		12,500	75,500			3,325
2024-04-04	C	PLTH	0.95	0.95	0.77	0.77	-0.17	510,007	544	0.77	0.86	137,855	97,000		105,500		74,000	78,500			13,617
2024-04-03	C	PLTH	0.86	0.94	0.85	0.90	0.04	282,952	286	0.90	0.94	91,874	79,500		54,000		9,000	42,500			5,546
2024-04-02	C	PLTH	0.88	0.93	0.85	0.86	-0.03	237,687	230	0.85	0.90	79,939	39,500		48,500		33,000	33,500			2,407
2024-04-01	C	PLTH	0.82	0.89	0.82	0.89	0.06	175,588	175	0.85	0.89	91,718	33,000		30,000		1,000	17,500			1,531			500
2024-03-28	C	PLTH	0.82	0.85	0.79	0.83	0.01	346,251	258	0.79	0.83	81,352	36,500		119,500		22,500	83,000			3,326
2024-03-27	C	PLTH	0.75	0.83	0.73	0.82	0.07	440,197	360	0.81	0.84	96,151	27,000		75,500		75,000	158,500			7,799
2024-03-26	C	PLTH	0.70	0.77	0.70	0.75	0.03	227,867	178	0.72	0.77	64,223	17,000		57,500		16,500	70,000			2,196
2024-03-25	C	PLTH	0.73	0.75	0.71	0.73	-0.01	126,169	122	0.69	0.74	33,648	13,500		20,000		33,500	23,000			2,511
2024-03-22	C	PLTH	0.75	0.76	0.71	0.75		499,022	525	0.73	0.76	106,098	97,000		64,000		15,500	204,000			8,980
2024-03-21	C	PLTH	0.70	0.76	0.67	0.76	0.06	248,011	202	0.73	0.76	84,635	32,000		34,000		30,000	64,500			1,747			500
2024-03-20	C	PLTH	0.74	0.74	0.69	0.69	-0.05	241,880	296	0.69	0.71	94,431	65,500		43,500		10,500	24,500			2,639
2024-03-19	C	PLTH	0.76	0.78	0.73	0.73	-0.04	87,335	102	0.73	0.75	34,707	2,500		26,500		10,000	11,500			1,876
2024-03-18	C	PLTH	0.75	0.79	0.74	0.79	0.06	271,644	293	0.77	0.79	82,334	49,000		52,500		24,000	58,500			3,232			1,500
2024-03-15	C	PLTH	0.67	0.74	0.67	0.71	0.05	381,623	201	0.67	0.72	177,977	16,500		73,500		33,000	73,000			6,966
2024-03-14	C	PLTH	0.68	0.68	0.65	0.66	-0.02	191,088	130	0.65	0.66	116,670	9,500		17,500		16,500	26,500			3,942
2024-03-13	C	PLTH	0.67	0.68	0.66	0.68	0.01	111,620	105	0.66	0.68	46,561	2,000		34,000		14,000	12,500			2,528
2024-03-12	C	PLTH	0.67	0.68	0.66	0.68	0.01	55,759	56	0.67	0.70	10,170	10,000		25,000			8,500			1,504
2024-03-11	C	PLTH	0.72	0.72	0.66	0.68	-0.02	192,359	150	0.66	0.70	82,969	13,300		12,500		27,500	51,500			1,969
2024-03-08	C	PLTH	0.69	0.71	0.67	0.71	0.03	405,172	249	0.67	0.70	204,152	32,500		58,500		42,500	63,500			3,192
2024-03-07	C	PLTH	0.73	0.73	0.68	0.68	-0.03	196,609	201	0.68	0.73	59,406	18,500		61,500		31,000	23,000			2,646
2024-03-06	C	PLTH	0.78	0.79	0.71	0.71	-0.07	448,640	339	0.70	0.75	230,788	29,500		101,500		7,500	75,000			4,059
2024-03-05	C	PLTH	0.79	0.84	0.74	0.79	-0.18	1,759,528	1,395	0.77	0.79	546,568	99,500		434,000		132,500	153,500			337,663
2024-03-04	C	PLTH	0.99	1.02	0.96	0.99	-0.03	94,035	176	0.95	1.03	17,765	10,500		14,600		20,400	29,200			1,147
2024-03-01	C	PLTH	1.01	1.04	0.99	1.00	-0.02	147,472	192	0.98	1.04	52,096	15,400		42,800		12,800	23,500			576			100
2024-02-29	C	PLTH	0.97	1.05	0.97	1.03	0.06	237,471	161	0.98	1.05	37,934	8,500		60,000		28,000	73,000			29,330
2024-02-28	C	PLTH	0.97	1.01	0.96	0.97	0.02	88,056	112	0.96	1.03	28,341	4,000		12,000		15,000	24,500			2,973
2024-02-27	C	PLTH	0.99	1.00	0.94	0.95	-0.03	106,309	144	0.95	0.97	43,901	4,000		26,000		10,500	18,500			2,991
2024-02-26	C	PLTH	1.03	1.04	0.95	0.98	-0.04	188,041	348	0.98	1.04	46,201	6,100		32,600		51,500	46,700			3,756
2024-02-23	C	PLTH	0.99	1.02	0.97	1.00		208,029	334	1.00	1.03	118,871	18,100		25,600		23,500	21,000			901
2024-02-22	C	PLTH	0.96	1.02	0.96	0.98	0.01	158,459	168	0.98	1.00	70,221	3,000		32,000		26,500	23,500			2,788
2024-02-21	C	PLTH	0.94	0.99	0.91	0.96	-0.03	332,010	368	0.95	1.00	84,004	18,000		30,500		58,000	137,000			4,095
2024-02-20	C	PLTH	0.96	1.00	0.91	0.99		245,758	209	0.96	0.99	116,001	11,700		34,000		37,000	40,000			6,126
2024-02-16	C	PLTH	0.94	1.00	0.93	0.97	-0.02	221,390	240	0.93	1.00	43,660	5,000		40,000		40,000	81,000			9,330
2024-02-15	C	PLTH	0.94	1.01	0.94	0.97	0.01	201,431	274	0.97	1.00	64,341	8,500		31,500		32,000	63,500			1,030
2024-02-14	C	PLTH	0.89	0.98	0.88	0.98	0.11	217,616	244	0.89	0.98	73,361	13,000		33,000		40,000	53,500			3,435
2024-02-13	C	PLTH	0.94	0.98	0.86	0.89	-0.09	880,229	728	0.86	0.96	366,845	121,000		120,500		96,000	164,000			9,258
2024-02-12	C	PLTH	1.09	1.11	0.93	0.98	-0.11	669,791	910	0.93	0.98	320,525	49,500		51,200		112,100	133,200			2,238
2024-02-09	C	PLTH	1.07	1.13	1.07	1.09	-0.01	82,591	178	1.09	1.12	23,528	1,300		11,400		25,900	17,200			1,853		1,400
2024-02-08	C	PLTH	1.07	1.16	1.04	1.10		248,913	603	1.07	1.13	86,411	6,000		16,200		44,700	90,200			1,241		4,100
2024-02-07	C	PLTH	1.13	1.14	1.08	1.12	-0.01	185,289	402	1.04	1.13	60,211	4,500		22,700		18,000	76,500			1,028		2,100	200
2024-02-06	C	PLTH	1.08	1.15	1.03	1.13	0.08	284,297	580	1.12	1.13	149,673	7,400		46,800		39,100	38,000			383		2,700
2024-02-05	C	PLTH	1.06	1.14	1.02	1.05	-0.10	119,453	215	1.01	1.05	66,580	1,900		22,200		15,300	11,100			1,003		1,000	200