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	PSYC	0.075	0.085	0.07	0.085	0.01	435,313	55	0.08	0.085	291,800	12,000		45,000		1,000	85,001			12
2024-05-02	C	PSYC	0.07	0.075	0.07	0.075	0.01	123,412	35	0.07	0.075	94,850	3,000					22,001			3,219
2024-05-01	C	PSYC	0.055	0.07	0.055	0.065	0.01	207,045	35	0.065	0.07	130,015			8,000			66,000			2,244
2024-04-30	C	PSYC	0.055	0.055	0.055	0.055	0.005	30,118	12	0.055	0.06	27,500						2,001			617
2024-04-29	C	PSYC	0.05	0.05	0.05	0.05		50,755	11	0.05	0.055	50,000						1			49
2024-04-26	C	PSYC						1,899	7	0.05	0.06							1
2024-04-25	C	PSYC	0.05	0.06	0.045	0.05	-0.005	93,384	22	0.05	0.06	37,500			32,000			23,000			684
2024-04-24	C	PSYC	0.055	0.055	0.055	0.055		16,168	9	0.05	0.06	15,100						1			223
2024-04-23	C	PSYC	0.06	0.06	0.05	0.055		22,047	11	0.05	0.055	15,200						6,000			182
2024-04-22	C	PSYC	0.055	0.055	0.055	0.055	-0.005	33,130	15	0.055	0.06	31,311									1,819
2024-04-19	C	PSYC	0.05	0.06	0.05	0.06	0.015	628,649	177	0.055	0.06	529,210	6,000		21,000		7,000	62,000			2,007
2024-04-18	C	PSYC	0.05	0.05	0.045	0.045		124,140	13	0.045	0.05	107,575						15,000			790
2024-04-17	C	PSYC	0.045	0.045	0.045	0.045	0.005	210,483	29	0.045	0.05	120,425			25,000			63,001			1,930
2024-04-16	C	PSYC	0.045	0.045	0.04	0.04	-0.005	159,252	12	0.04	0.045	59,000	20,000					79,001			1,174
2024-04-15	C	PSYC	0.04	0.04	0.04	0.04	-0.005	14,565	8	0.04	0.045							13,001			964
2024-04-12	C	PSYC						923	3	0.04	0.045	400
2024-04-11	C	PSYC	0.045	0.045	0.04	0.04	-0.005	42,055	8	0.04	0.045	40,110						1			944			1,000
2024-04-10	C	PSYC	0.045	0.045	0.04	0.04	-0.005	36,690	8	0.04	0.045	35,000						1,001			689
2024-04-09	C	PSYC						1,214	5	0.04	0.045							1
2024-04-08	C	PSYC	0.045	0.045	0.035	0.045		77,237	21	0.04	0.045	44,810			25,000			6,000			28
2024-04-05	C	PSYC	0.045	0.045	0.035	0.045		268,908	33	0.035	0.05	150,958	52,000		20,000			44,000			1,200
2024-04-04	C	PSYC	0.035	0.045	0.035	0.045	0.005	32,798	13	0.035	0.045	18,000						13,000			1,598
2024-04-03	C	PSYC	0.04	0.04	0.035	0.04	-0.005	21,219	9	0.035	0.04	3,000						17,000			1,209
2024-04-02	C	PSYC	0.045	0.05	0.04	0.04	-0.005	16,553	14	0.04	0.045	10,020			1,000			4,000			656
2024-04-01	C	PSYC	0.03	0.045	0.03	0.045	0.01	264,515	40	0.035	0.05	169,825			55,000			37,000			690
2024-03-28	C	PSYC	0.035	0.04	0.035	0.035		41,549	12	0.03	0.04	32,335			7,000			2,000			214
2024-03-27	C	PSYC						252	3	0.035	0.04
2024-03-26	C	PSYC	0.04	0.04	0.04	0.04	0.005	10,090	2	0.03	0.04				10,000						90
2024-03-25	C	PSYC	0.035	0.04	0.035	0.04	0.005	34,385	13	0.03	0.04	23,000	1,000					10,000			162
2024-03-22	C	PSYC	0.035	0.04	0.035	0.04		68,070	18	0.035	0.04	37,000	2,000		23,000			4,000			947
2024-03-21	C	PSYC	0.04	0.04	0.04	0.04		142,989	25	0.04	0.045	140,251									1,741
2024-03-20	C	PSYC	0.04	0.04	0.04	0.04		12,847	9	0.04	0.045	12,269									228
2024-03-19	C	PSYC	0.04	0.04	0.04	0.04		43,559	9	0.04	0.045	26,015	8,000					9,000			484
2024-03-18	C	PSYC	0.04	0.045	0.04	0.045		6,213	9	0.04	0.045	1,090			3,000						1,573
2024-03-15	C	PSYC	0.045	0.045	0.045	0.045		8,405	7	0.04	0.045	2,400			5,000						500
2024-03-14	C	PSYC	0.045	0.045	0.045	0.045	0.005	17,820	6	0.04	0.045	16,000			1,000						50
2024-03-13	C	PSYC	0.04	0.045	0.04	0.045	0.005	248,875	7	0.04	0.045	203,000			45,000						875
2024-03-12	C	PSYC	0.04	0.04	0.04	0.04	-0.005	364,804	13	0.04	0.045	295,000	10,000					59,000			430
2024-03-11	C	PSYC	0.045	0.045	0.04	0.045	0.005	58,295	9	0.04	0.045	2,500						55,000			695
2024-03-08	C	PSYC	0.04	0.045	0.04	0.04	-0.01	77,947	18	0.04	0.045	75,352									900
2024-03-07	C	PSYC	0.04	0.05	0.04	0.05	0.005	248,578	46	0.045	0.05	141,785			13,000			91,000			1,546
2024-03-06	C	PSYC	0.045	0.045	0.045	0.045	0.005	10,204	8	0.04	0.045	5,823			3,000						1,379
2024-03-05	C	PSYC	0.04	0.045	0.04	0.04		32,148	9	0.04	0.045	27,800	2,000					1,000			1,324
2024-03-04	C	PSYC	0.045	0.045	0.04	0.04		52,357	10	0.04	0.045	21,000			7,000			23,000			500
2024-03-01	C	PSYC	0.05	0.05	0.04	0.04		251,883	32	0.04	0.045	96,150	1,000		53,000			99,000			1,895
2024-02-29	C	PSYC	0.045	0.05	0.04	0.04	-0.005	78,231	24	0.04	0.05	56,000						13,000			1,222			8,000
2024-02-28	C	PSYC	0.045	0.045	0.04	0.045		43,128	21	0.04	0.045	11,000			2,000			28,000			2,118
2024-02-27	C	PSYC						773	4	0.04	0.05	70
2024-02-26	C	PSYC	0.045	0.05	0.045	0.05	0.01	18,633	6	0.04	0.05	5,000			5,000			8,000			633
2024-02-23	C	PSYC	0.045	0.045	0.04	0.04		125,487	11	0.04	0.045	110,000			10,000			5,000			387
2024-02-22	C	PSYC	0.04	0.04	0.04	0.04	-0.005	35,662	9	0.04	0.045	31,000						3,000			762
2024-02-21	C	PSYC	0.045	0.045	0.045	0.045	0.005	2,115	4	0.04	0.045	1,000									866
2024-02-20	C	PSYC	0.04	0.045	0.04	0.045	0.005	8,686	9	0.04	0.045							8,000			141
2024-02-16	C	PSYC	0.045	0.045	0.04	0.04		143,443	15	0.04	0.045	122,000			5,000			15,000			1,343
2024-02-15	C	PSYC	0.045	0.045	0.04	0.04	-0.005	42,192	11	0.04	0.045	6,000						35,000			570
2024-02-14	C	PSYC	0.04	0.045	0.04	0.04	-0.005	29,685	9	0.04	0.045	22,085						7,000
2024-02-13	C	PSYC	0.045	0.045	0.045	0.045	0.005	8,630	7	0.04	0.045	3,625						5,000
2024-02-12	C	PSYC	0.04	0.045	0.04	0.045	0.005	131,226	19	0.04	0.045	74,000	11,000		5,000			39,000			1,725
2024-02-09	C	PSYC	0.045	0.045	0.04	0.045		21,503	21	0.04	0.05	9,800						8,000			1,838
2024-02-08	C	PSYC	0.045	0.045	0.045	0.045		12,205	4	0.04	0.05	11,000									1,205
2024-02-07	C	PSYC				0.045				0.04	0.045
2024-02-06	C	PSYC	0.04	0.05	0.04	0.045	-0.005	39,200	9	0.04	0.05	36,000						2,000			250
2024-02-05	C	PSYC						600	1	0.04	0.05