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	PREV	0.02	0.02	0.02	0.02	-0.005	4,000	1	0.02	0.025	4,000
2024-05-10	C	PREV	0.025	0.025	0.02	0.02	-0.005	224,089	15	0.02	0.025	18,588			99,000			106,000			501
2024-05-09	C	PREV	0.02	0.02	0.02	0.02	-0.005	119,000	9	0.015	0.025		45,000		31,000			43,000
2024-05-08	C	PREV	0.025	0.025	0.025	0.025		124,500	7	0.015	0.025	95,500						29,000
2024-05-07	C	PREV	0.02	0.025	0.015	0.025	0.01	1,552,000	35	0.015	0.03	1,201,000	43,000		244,000			64,000
2024-05-06	C	PREV	0.02	0.02	0.015	0.02		78,569	11	0.015	0.02	45,000	15,000		5,000			13,000			544
2024-05-03	C	PREV	0.025	0.025	0.01	0.02	-0.01	5,387,755	151	0.015	0.02	2,954,500	1,097,000		766,000		100,000	391,000			2,235			77,000
2024-05-02	C	PREV	0.02	0.02	0.02	0.02	-0.01	30,000	1	0.02	0.025		30,000
2024-05-01	C	PREV	0.025	0.03	0.02	0.02	-0.005	82,100	12	0.02	0.025	14,900			66,000		1,000
2024-04-30	C	PREV	0.025	0.025	0.025	0.025		57,900	4	0.02	0.03	57,000									900
2024-04-29	C	PREV	0.025	0.03	0.025	0.025		177,100	9	0.02	0.03	170,100						7,000
2024-04-26	C	PREV	0.02	0.025	0.02	0.025		468,666	9	0.02	0.03	207,666	170,000		50,000			41,000
2024-04-25	C	PREV	0.025	0.025	0.025	0.025		95,000	6	0.02	0.025	91,000						4,000
2024-04-24	C	PREV	0.025	0.025	0.02	0.02	-0.005	176,400	10	0.02	0.025	105,400	70,000					1,000
2024-04-23	C	PREV	0.025	0.025	0.02	0.02		67,746	11	0.02	0.025	34,412	10,000		14,000			9,000			333
2024-04-22	C	PREV	0.025	0.025	0.02	0.02		92,217	9	0.02	0.025	34,000	53,000					4,000			1,216
2024-04-19	C	PREV	0.02	0.02	0.02	0.02		9,788	2	0.02	0.025	9,788
2024-04-18	C	PREV	0.025	0.025	0.02	0.02	-0.005	17,501	4	0.02	0.025	17,500
2024-04-17	C	PREV	0.02	0.025	0.02	0.025		32,000	4	0.02	0.025	7,000												25,000
2024-04-16	C	PREV	0.02	0.025	0.02	0.02	-0.005	115,000	8	0.02	0.025	35,000			80,000
2024-04-15	C	PREV	0.02	0.02	0.02	0.02	-0.005	1,000	1	0.02	0.025							1,000
2024-04-12	C	PREV	0.02	0.03	0.02	0.03	0.005	224,892	11	0.02	0.03	178,000			43,000			3,000			792
2024-04-11	C	PREV	0.025	0.025	0.02	0.02	-0.005	244,001	16	0.02	0.025	134,001	3,000		11,000			96,000
2024-04-10	C	PREV	0.025	0.025	0.02	0.02	-0.005	143,522	21	0.02	0.025	13,922	108,000		21,000						600
2024-04-09	C	PREV	0.03	0.03	0.025	0.025	-0.005	660,000	16	0.025	0.03	533,900	5,000				20,000	101,000
2024-04-08	C	PREV	0.025	0.03	0.025	0.03	0.005	967,808	20	0.025	0.03	931,500						36,000			308
2024-04-05	C	PREV	0.025	0.025	0.025	0.025		67,380	6	0.02	0.025	59,000	8,000
2024-04-04	C	PREV	0.025	0.03	0.025	0.03	0.005	430,967	18	0.025	0.03	342,566	17,000		1,000			70,000			401
2024-04-03	C	PREV	0.025	0.025	0.02	0.02	-0.005	639,474	12	0.02	0.025	580,000	49,000					10,000			371
2024-04-02	C	PREV	0.025	0.025	0.02	0.02	-0.005	760,000	9	0.02	0.025	650,000	100,000					10,000
2024-04-01	C	PREV	0.02	0.025	0.02	0.025		34,501	5	0.02	0.025	34,500
2024-03-28	C	PREV	0.025	0.025	0.02	0.025		109,780	8	0.02	0.025	52,780	57,000
2024-03-27	C	PREV						500	1	0.02	0.025							500
2024-03-26	C	PREV	0.025	0.025	0.02	0.025	0.005	485,100	17	0.02	0.025	308,000	41,000		32,000			69,000						35,000
2024-03-25	C	PREV	0.02	0.02	0.02	0.02	-0.005	176,000	7	0.02	0.025	85,000	16,000		62,000									13,000
2024-03-22	C	PREV						200	1	0.02	0.025
2024-03-21	C	PREV						100	1	0.02	0.025
2024-03-20	C	PREV	0.025	0.025	0.025	0.025	0.005	122,503	7	0.02	0.025	1,000	70,000		20,000			30,000			1,503
2024-03-19	C	PREV	0.02	0.02	0.02	0.02	-0.005	100,000	2	0.02	0.025	100,000
2024-03-18	C	PREV	0.025	0.025	0.02	0.02	-0.005	347,000	13	0.02	0.025	297,000			50,000
2024-03-15	C	PREV	0.025	0.025	0.025	0.025	0.005	400,001	10	0.02	0.025	135,000	100,000		70,000			95,000
2024-03-14	C	PREV	0.02	0.02	0.02	0.02		477,984	7	0.015	0.025	476,984						1,000
2024-03-13	C	PREV	0.02	0.02	0.02	0.02		266,000	71	0.015	0.025	266,000
2024-03-12	C	PREV	0.02	0.02	0.02	0.02		481,000	7	0.02	0.025	476,000	5,000
2024-03-11	C	PREV	0.02	0.02	0.015	0.02		976,615	14	0.015	0.02	473,000	434,000		21,000			48,000			615
2024-03-08	C	PREV	0.02	0.02	0.015	0.02		729,440	24	0.015	0.02	234,000	193,000		156,000		48,000	98,000			440
2024-03-07	C	PREV	0.02	0.02	0.015	0.02		470,000	6	0.015	0.02	445,000						25,000
2024-03-06	C	PREV	0.02	0.02	0.015	0.02		444,300	14	0.015	0.02	167,300	136,000		19,000			122,000
2024-03-05	C	PREV	0.02	0.02	0.02	0.02		458,207	15	0.015	0.025	236,207	65,000		34,000		83,000	40,000
2024-03-04	C	PREV	0.02	0.02	0.02	0.02		231,338	7	0.02	0.025	231,000
2024-03-01	C	PREV	0.02	0.025	0.02	0.025	0.005	106,200	7	0.02	0.025	200	35,000		27,000			44,000
2024-02-29	C	PREV	0.02	0.02	0.02	0.02		60,200	4	0.02	0.025	200	34,000		18,000			8,000
2024-02-28	C	PREV	0.02	0.02	0.02	0.02		543,966	20	0.015	0.025	463,850	44,000					36,000
2024-02-27	C	PREV	0.02	0.02	0.02	0.02	-0.005	89,000	4	0.02	0.025	38,000						51,000
2024-02-26	C	PREV	0.025	0.025	0.02	0.02	-0.005	79,022	10	0.02	0.025	6,922			69,000			3,000
2024-02-23	C	PREV	0.025	0.025	0.02	0.02	-0.005	119,000	6	0.02	0.025	69,000	40,000					10,000
2024-02-22	C	PREV	0.025	0.025	0.02	0.02	-0.005	133,330	10	0.02	0.025	43,000	15,000		75,000
2024-02-21	C	PREV	0.025	0.025	0.025	0.025	0.005	519,050	15	0.02	0.025	336,000			43,000			90,000			50,050
2024-02-20	C	PREV	0.025	0.025	0.02	0.02	-0.005	132,187	10	0.02	0.025	10,135	58,000		7,000			54,000			52			3,000
2024-02-16	C	PREV	0.025	0.025	0.02	0.02	-0.005	211,275	17	0.02	0.025	103,575	6,000		54,000			47,000			700
2024-02-15	C	PREV	0.02	0.02	0.02	0.02	-0.005	82,000	2	0.02	0.025		75,000					7,000
2024-02-14	C	PREV	0.025	0.025	0.02	0.025		396,855	13	0.02	0.025	338,685	57,000								890