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
2024-05-07	C	PUMP	0.005	0.005	0.005	0.005		16,159	6	0.005	0.01	15,160									1
2024-05-06	C	PUMP	0.005	0.005	0.005	0.005		508,582	4	0.005	0.01	508,000									582
2024-05-03	C	PUMP	0.005	0.005	0.005	0.005		54,000	4	0.005	0.01	54,000
2024-05-02	C	PUMP				0.005				0.005	0.01
2024-05-01	C	PUMP	0.005	0.005	0.005	0.005		54,436	5	0.005	0.01	54,200									236
2024-04-30	C	PUMP	0.005	0.005	0.005	0.005		11,000	2	0.005	0.01	11,000
2024-04-29	C	PUMP	0.005	0.01	0.005	0.01	0.005	7,000	3		0.01	6,000						1,000
2024-04-26	C	PUMP	0.005	0.005	0.005	0.005		2,010,014	7		0.01	1,973,014	37,000
2024-04-25	C	PUMP	0.005	0.005	0.005	0.005		750,500	5		0.005	750,500
2024-04-24	C	PUMP				0.005				0.005	0.01
2024-04-23	C	PUMP	0.005	0.005	0.005	0.005		522,857	6	0.005	0.01	522,857
2024-04-22	C	PUMP	0.005	0.01	0.005	0.01	0.005	672,016	8	0.005	0.01	655,516	16,000								500
2024-04-19	C	PUMP	0.01	0.01	0.005	0.005		70,500	4	0.005	0.01	65,500	5,000
2024-04-18	C	PUMP	0.005	0.01	0.005	0.005		1,289,221	13	0.005	0.01	1,284,000	1,000								3,062
2024-04-17	C	PUMP	0.005	0.005	0.005	0.005		63,001	5		0.005	8,001	55,000
2024-04-16	C	PUMP	0.005	0.005	0.005	0.005		3,910,792	18		0.005	3,840,792	50,000				20,000
2024-04-15	C	PUMP				0.005				0.005	0.01
2024-04-12	C	PUMP				0.005				0.005	0.01
2024-04-11	C	PUMP	0.01	0.01	0.005	0.005		18,900	9	0.005	0.01	14,805												3,000
2024-04-10	C	PUMP	0.01	0.01	0.005	0.005		51,388	5	0.005	0.01	51,040									348
2024-04-09	C	PUMP	0.005	0.005	0.005	0.005		167,926	7	0.005	0.01	167,923
2024-04-08	C	PUMP						255	2	0.005	0.01
2024-04-05	C	PUMP	0.005	0.005	0.005	0.005		22,046	2	0.005	0.01	22,000
2024-04-04	C	PUMP	0.005	0.005	0.005	0.005		7,001	4	0.005	0.01	5,500
2024-04-03	C	PUMP	0.005	0.005	0.005	0.005		67,120	4	0.005	0.01	67,120
2024-04-02	C	PUMP	0.005	0.005	0.005	0.005		20,003	3	0.005	0.01	20,000
2024-04-01	C	PUMP	0.005	0.005	0.005	0.005		123,554	9	0.005	0.01	123,554
2024-03-28	C	PUMP				0.005				0.005	0.01
2024-03-27	C	PUMP	0.01	0.01	0.005	0.01	0.005	131,112	18	0.005	0.01	122,845	3,000		3,000						2,267
2024-03-26	C	PUMP	0.005	0.005	0.005	0.005		1,320,178	4	0.005	0.01	1,320,178
2024-03-25	C	PUMP	0.005	0.005	0.005	0.005		207,000	6	0.005	0.01	207,000
2024-03-22	C	PUMP	0.005	0.005	0.005	0.005		419,905	6	0.005	0.01	419,904
2024-03-21	C	PUMP				0.005				0.005	0.01
2024-03-20	C	PUMP	0.005	0.005	0.005	0.005		3,681	4	0.005	0.01	3,000
2024-03-19	C	PUMP	0.005	0.005	0.005	0.005		95,000	1	0.005	0.01	95,000
2024-03-18	C	PUMP	0.005	0.005	0.005	0.005		275,000	2	0.005	0.01	275,000
2024-03-15	C	PUMP	0.005	0.005	0.005	0.005		250,890	3	0.005	0.01	250,000									1
2024-03-14	C	PUMP	0.005	0.005	0.005	0.005		140,000	1	0.005	0.01	140,000
2024-03-13	C	PUMP	0.005	0.01	0.005	0.01	0.005	36,059	6	0.005	0.01	28,059			8,000
2024-03-12	C	PUMP	0.005	0.005	0.005	0.005		21,942	2	0.005	0.01	21,000
2024-03-11	C	PUMP	0.01	0.01	0.005	0.005		76,553	4	0.005	0.01	76,500									53
2024-03-08	C	PUMP						150	1	0.005	0.01
2024-03-07	C	PUMP	0.005	0.005	0.005	0.005		36,300	4	0.005	0.01	36,000
2024-03-06	C	PUMP	0.005	0.005	0.005	0.005		300,000	2	0.005	0.01	300,000
2024-03-05	C	PUMP	0.005	0.01	0.005	0.005	-0.005	124,200	15	0.005	0.01	33,100	66,000				25,000
2024-03-04	C	PUMP	0.01	0.01	0.01	0.01		105,516	10	0.005	0.01	100,000			5,000						316
2024-03-01	C	PUMP	0.01	0.01	0.01	0.01		10,000	1	0.005	0.01		10,000
2024-02-29	C	PUMP	0.005	0.01	0.005	0.01	0.005	166,787	9	0.005	0.01	162,001	3,000								1,786
2024-02-28	C	PUMP	0.005	0.005	0.005	0.005		5,880	3	0.005	0.01	5,000									24
2024-02-27	C	PUMP	0.005	0.005	0.005	0.005		1,317,000	13		0.01	1,317,000
2024-02-26	C	PUMP	0.01	0.01	0.005	0.005		56,302	9	0.005	0.01	55,200									755
2024-02-23	C	PUMP				0.005				0.005	0.01
2024-02-22	C	PUMP	0.005	0.005	0.005	0.005		80,101	6	0.005	0.01	80,000									101
2024-02-21	C	PUMP	0.01	0.01	0.01	0.01	0.005	5,000	1	0.005	0.01													5,000
2024-02-20	C	PUMP	0.005	0.005	0.005	0.005		88,702	9	0.005	0.01	88,500									200
2024-02-16	C	PUMP				0.005				0.005	0.01
2024-02-15	C	PUMP	0.005	0.005	0.005	0.005		200,700	2	0.005	0.01	200,700
2024-02-14	C	PUMP	0.005	0.005	0.005	0.005		8,989	5	0.005	0.01	8,988
2024-02-13	C	PUMP	0.005	0.005	0.005	0.005		11,000	3	0.005	0.01	11,000
2024-02-12	C	PUMP	0.005	0.005	0.005	0.005		145,150	5	0.005	0.01	144,400									750
2024-02-09	C	PUMP	0.01	0.01	0.005	0.005		2,846	4	0.005	0.01	1,000									845			1,000
2024-02-08	C	PUMP	0.005	0.005	0.005	0.005		1,114,000	8	0.005	0.01	1,114,000