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
2024-04-26	V	PNPN	0.405	0.43	0.405	0.425	0.01	1,566,555	445	0.42	0.43	734,740	112,510	206,000	148,000	2,911	40,000	241,500			48,063		14,000	10,405
2024-04-25	V	PNPN	0.41	0.415	0.39	0.415	0.005	1,771,396	603	0.41	0.415	842,072	150,242	101,800	188,000	11,760	40,500	307,685			110,981
2024-04-24	V	PNPN	0.41	0.43	0.40	0.41	0.015	2,716,649	584	0.40	0.41	1,755,758	163,500	158,500	293,500	1,995	6,000	284,500			22,587		1,000	10,500
2024-04-23	V	PNPN	0.41	0.435	0.37	0.40	0.02	6,388,131	1,440	0.385	0.40	2,867,816	719,898	522,500	760,000	48,789	244,500	1,115,297			20,704			45,000
2024-04-22	V	PNPN				0.38				0.405	0.405
2024-04-19	V	PNPN	0.345	0.39	0.34	0.38	0.04	5,127,372	975	0.375	0.38	2,975,872	396,000	157,716	683,500	8,408	30,500	844,000			8,279			15,164
2024-04-18	V	PNPN	0.295	0.35	0.29	0.335	0.05	3,206,143	592	0.34	0.345	1,883,790	332,700	50,500	333,500	4,888	65,500	499,574			6,933			25,000
2024-04-17	V	PNPN	0.28	0.305	0.28	0.285	0.005	1,337,939	324	0.285	0.29	1,036,751	47,000	18,000	112,000	2,773	9,500	104,500			3,588
2024-04-16	V	PNPN	0.26	0.28	0.255	0.28	0.025	613,988	142	0.27	0.28	421,683	115,500	5,000	9,500	1,747	13,500	44,000			1,172
2024-04-15	V	PNPN	0.25	0.275	0.25	0.26	0.01	1,721,037	294	0.255	0.26	1,069,797	136,000	99,500	202,000	11,509		198,000			1,518
2024-04-12	V	PNPN	0.25	0.255	0.25	0.25	0.005	1,023,622	197	0.245	0.25	698,812	75,500	5,000	130,500	1,198	3,500	94,000			1,612
2024-04-11	V	PNPN	0.235	0.245	0.235	0.245	0.01	1,573,855	180	0.245	0.25	1,316,239	81,000		9,500	660	37,500	127,000			1,383
2024-04-10	V	PNPN	0.235	0.235	0.23	0.235	0.005	411,162	90	0.23	0.235	193,900	67,000	9,500	69,500	341		70,000			24
2024-04-09	V	PNPN	0.225	0.235	0.22	0.23	0.005	615,155	110	0.23	0.235	467,232	50,000	30,500	17,000		1,500	48,000			451
2024-04-08	V	PNPN	0.22	0.225	0.22	0.225	0.0075	655,186	109	0.22	0.225	527,684	81,500	5,500	10,000	1,041		28,000			666
2024-04-05	V	PNPN	0.22	0.22	0.215	0.2175	-0.0025	1,615,175	94	0.215	0.22	414,550	71,000	10,000	1,029,500	440	38,000	43,000			985
2024-04-04	V	PNPN	0.21	0.225	0.21	0.22	0.01	1,261,432	137	0.215	0.22	995,178	58,500	104,500	38,000	450	10,500	52,500			300
2024-04-03	V	PNPN	0.21	0.21	0.20	0.21		2,445,157	111	0.205	0.21	554,900	142,500	20,000	1,595,000		500	130,500			1,273
2024-04-02	V	PNPN	0.21	0.21	0.205	0.21		260,784	69	0.205	0.21	140,502	67,000	15,000	4,000	450		33,000			801
2024-04-01	V	PNPN	0.205	0.21	0.20	0.21	0.005	263,677	72	0.205	0.21	103,980	14,000	18,500	10,000	600	1,500	99,000			523			15,000
2024-03-28	V	PNPN	0.22	0.23	0.19	0.205	-0.005	2,168,926	299	0.20	0.21	1,283,809	305,400	57,500	173,500	2,520	43,500	249,020			2,567			50,000
2024-03-27	V	PNPN	0.21	0.21	0.205	0.21		834,277	93	0.205	0.21	685,522	56,500		40,000	150	4,000	47,000			617
2024-03-26	V	PNPN	0.21	0.21	0.205	0.21		265,144	13	0.205	0.21	254,024	3,000		3,000			5,000			20
2024-03-25	V	PNPN	0.21	0.21	0.20	0.21	0.005	237,465	77	0.205	0.21	160,200	5,000	40,500	11,000		1,500	18,500			232
2024-03-22	V	PNPN	0.21	0.21	0.20	0.21	0.005	241,411	40	0.205	0.21	117,000	102,000	10,000	1,000	200		10,500			474
2024-03-21	V	PNPN	0.205	0.21	0.20	0.205		252,573	65	0.20	0.205	180,929	28,500	13,000	1,500			28,000			478
2024-03-20	V	PNPN	0.22	0.22	0.205	0.205		687,300	105	0.205	0.21	455,381	61,500	52,000	50,000			68,000			115
2024-03-19	V	PNPN	0.215	0.22	0.20	0.21		3,617,091	193	0.20	0.215	3,347,865	63,034	24,500	42,000	3,000	2,500	132,000			484
2024-03-18	V	PNPN	0.21	0.215	0.205	0.215	0.005	28,896	28	0.205	0.215	20,401	500			1,800	500	4,500			285
2024-03-15	V	PNPN	0.205	0.215	0.205	0.21		277,990	62	0.205	0.21	147,500	28,500		40,500	11,940	8,500	40,500			550
2024-03-14	V	PNPN	0.20	0.21	0.195	0.21	0.015	388,338	69	0.20	0.21	200,925	47,939	25,000	32,000	500		80,500			266
2024-03-13	V	PNPN	0.20	0.205	0.19	0.195	-0.005	262,721	80	0.195	0.20	104,046	25,530	1,500	10,000	2,477	105,500	11,500			808
2024-03-12	V	PNPN	0.215	0.215	0.20	0.20	-0.005	373,346	99	0.20	0.205	224,600	33,500	19,500	35,500	16,500	1,500	40,500			290
2024-03-11	V	PNPN	0.215	0.215	0.20	0.21	-0.005	503,773	107	0.205	0.21	326,141	16,000	38,000	24,000	4,000	36,500	57,000			640
2024-03-08	V	PNPN	0.22	0.22	0.205	0.215	-0.005	799,237	156	0.21	0.22	318,329	106,500	135,500	70,500	3,000	68,500	82,500			3,928			10,000
2024-03-07	V	PNPN	0.22	0.225	0.215	0.215	-0.005	382,776	70	0.215	0.22	282,243	32,503	23,000	6,000	1,100	5,000	32,000			380
2024-03-06	V	PNPN	0.235	0.235	0.22	0.23	-0.005	297,934	97	0.22	0.23	127,665	40,500	5,500	32,500	1,000		87,500			3,011
2024-03-05	V	PNPN	0.225	0.24	0.225	0.235	0.005	449,982	112	0.225	0.235	349,602	46,000	10,000	7,000	500		36,000			386
2024-03-04	V	PNPN	0.225	0.23	0.22	0.23	0.005	196,222	45	0.225	0.24	127,000	5,500	17,000	17,000	1,600		27,500			61
2024-03-01	V	PNPN	0.22	0.23	0.22	0.225	0.005	198,309	66	0.22	0.225	113,500	25,500	30,000	6,000	2,550	500	17,000			3,046
2024-02-29	V	PNPN	0.225	0.23	0.21	0.225	-0.005	496,283	109	0.22	0.23	271,011	33,500	50,500	39,000	3,500	27,000	71,208			559
2024-02-28	V	PNPN	0.24	0.24	0.22	0.225	-0.01	412,426	61	0.225	0.23	246,130	2,000	49,000	5,000	12,500	500	94,500			1,479
2024-02-27	V	PNPN	0.235	0.24	0.23	0.235		337,854	68	0.235	0.24	195,000	8,500	11,000	23,000	585		99,000			761
2024-02-26	V	PNPN	0.23	0.235	0.225	0.235	0.01	232,713	68	0.235	0.24	124,291	11,000	33,000	34,500	499		28,000			461
2024-02-23	V	PNPN	0.225	0.23	0.22	0.225	0.005	302,540	43	0.225	0.23	245,700			4,500	11,625	2,500	38,000			215
2024-02-22	V	PNPN	0.225	0.225	0.215	0.225		326,037	60	0.22	0.225	183,257	7,000	30,500	2,000	500		101,500			515
2024-02-21	V	PNPN	0.23	0.235	0.225	0.225		260,841	67	0.225	0.23	166,251	19,000	35,000	1,000	1,000		38,000			103
2024-02-20	V	PNPN	0.225	0.23	0.225	0.225	-0.01	209,559	51	0.225	0.23	137,476	5,000	15,000	31,500	1,000		19,000			202
2024-02-16	V	PNPN	0.23	0.235	0.23	0.235	0.005	137,671	93	0.23	0.235	108,316	10,000	5,150	6,000	1,900		5,500			740
2024-02-15	V	PNPN	0.235	0.24	0.22	0.23	-0.005	562,093	116	0.23	0.235	324,250	16,500	20,000	68,500	250	17,500	115,000			93
2024-02-14	V	PNPN	0.23	0.24	0.22	0.235		320,925	68	0.23	0.235	253,075	15,500	15,000	16,500	100		20,000			720
2024-02-13	V	PNPN	0.235	0.24	0.23	0.235		80,085	30	0.23	0.235	59,500	4,500	300	500	235		15,000			50
2024-02-12	V	PNPN	0.23	0.245	0.23	0.23	-0.01	364,116	114	0.23	0.24	161,382	29,500	28,500	30,000	24,500		88,500			891
2024-02-09	V	PNPN	0.235	0.25	0.235	0.24		235,306	59	0.235	0.24	164,500	11,000	400	22,500	3,360	500	32,000			998
2024-02-08	V	PNPN	0.235	0.25	0.235	0.24	0.01	493,843	115	0.24	0.245	351,059	20,000	24,000	34,500	4,500		57,880			664
2024-02-07	V	PNPN	0.225	0.235	0.225	0.235	0.005	277,038	46	0.23	0.235	181,008	11,000		2,000	25,500	30,000	26,500			430		500
2024-02-06	V	PNPN	0.23	0.235	0.225	0.235	0.005	187,286	43	0.23	0.235	176,199	1,500	1,500		800		7,000			201
2024-02-05	V	PNPN	0.235	0.24	0.23	0.235		131,299	44	0.23	0.235	86,800	20,500		5,000	825		17,000			747
2024-02-02	V	PNPN	0.23	0.235	0.23	0.235	0.005	176,510	41	0.235	0.24	126,129	24,000		9,000	500		16,500			245
2024-02-01	V	PNPN	0.235	0.235	0.225	0.225	-0.005	74,396	17	0.225	0.23	35,000		17,000	500	7,500		14,000			336
2024-01-31	V	PNPN	0.235	0.235	0.225	0.23	-0.005	229,539	62	0.225	0.23	124,000	34,500		30,000	1,000		38,000			939		1,000
2024-01-30	V	PNPN	0.235	0.24	0.235	0.235	0.005	77,530	33	0.23	0.235	43,000	3,000		3,000	490		27,000			665
2024-01-29	V	PNPN	0.225	0.24	0.225	0.24	0.015	211,195	51	0.23	0.24	169,741	2,000	2,000	1,000	3,000		32,000			418		500