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
2024-05-17	V	REVO	0.045	0.045	0.04	0.04		559,543	30	0.04	0.045	71,110		100,000	10,000	400	30,000	307,000			1,008			40,000
2024-05-16	V	REVO	0.045	0.045	0.04	0.04	-0.005	929,034	18	0.04	0.045	796,000	9,000	13,000	65,000			45,000			300
2024-05-15	V	REVO	0.045	0.045	0.04	0.045		802,841	48	0.04	0.045	201,080	23,000	81,000	63,000			133,000			633			300,000
2024-05-14	V	REVO	0.045	0.05	0.045	0.05		420,009	28	0.045	0.05	281,000	27,000	2,000	2,000			106,000			1,994
2024-05-13	V	REVO	0.05	0.05	0.045	0.045	-0.005	223,919	19	0.045	0.05	15,422			20,000			188,000			1
2024-05-10	V	REVO	0.045	0.05	0.045	0.05		425,977	24	0.045	0.05	386,800	2,000	10,000	5,000	503		21,000
2024-05-09	V	REVO	0.05	0.05	0.045	0.05	0.005	375,608	20	0.045	0.05	261,805	11,000		6,000			96,000			353
2024-05-08	V	REVO	0.05	0.05	0.045	0.045	-0.005	226,265	31	0.045	0.05	92,000	19,000		53,000	1,139		58,001			3,035
2024-05-07	V	REVO	0.05	0.05	0.045	0.045	-0.005	16,450	5	0.045	0.05	4,000		2,000	10,000						400
2024-05-06	V	REVO	0.05	0.055	0.045	0.055	0.005	811,056	50	0.05	0.055	487,980	27,000	30,000	46,000	1,726		218,000			350
2024-05-03	V	REVO	0.04	0.05	0.04	0.05		790,171	78	0.045	0.05	477,801	37,000		102,000	1,360		169,000			842
2024-05-02	V	REVO	0.05	0.055	0.05	0.05	-0.005	189,286	25	0.05	0.06	158,000	9,000			727		20,000			831
2024-05-01	V	REVO	0.055	0.055	0.055	0.055		11,044	10	0.055	0.06	7,000	1,000			222					874
2024-04-30	V	REVO	0.06	0.06	0.055	0.055	-0.005	496,667	18	0.055	0.06	410,000	17,000		35,000			34,000			667
2024-04-29	V	REVO	0.055	0.06	0.05	0.055	-0.005	338,695	39	0.055	0.06	152,945	24,000	80,000		648		80,000			429
2024-04-26	V	REVO	0.055	0.06	0.055	0.055	-0.005	42,217	11	0.055	0.06	4,000	20,000		11,000	500		5,000			1,366
2024-04-25	V	REVO	0.06	0.06	0.055	0.055		76,500	8	0.055	0.06	14,000	1,000	53,000	6,000	500		2,000
2024-04-24	V	REVO	0.055	0.055	0.05	0.055	-0.005	265,043	28	0.055	0.06	85,850	48,000	26,000	1,000	1,000		61,000			900			40,000
2024-04-23	V	REVO	0.05	0.06	0.05	0.06	0.005	66,132	21	0.05	0.065	47,200	13,000			1,000					931			3,001
2024-04-22	V	REVO	0.055	0.055	0.055	0.055		70,276	12	0.05	0.055	63,750	5,000			348		1,000			178
2024-04-19	V	REVO	0.055	0.06	0.055	0.06	0.005	135,613	13	0.05	0.06	133,613	1,000					1,000
2024-04-18	V	REVO	0.055	0.06	0.055	0.055		154,341	11	0.055	0.06	127,000	27,000
2024-04-17	V	REVO	0.06	0.065	0.05	0.055	-0.005	731,263	44	0.05	0.055	647,426	26,000		1,000	1,308	6,000	49,000
2024-04-16	V	REVO	0.06	0.065	0.06	0.065	0.005	81,202	11	0.06	0.065	63,000				700		17,000			502
2024-04-15	V	REVO	0.065	0.065	0.065	0.065	0.005	37,050	6	0.06	0.065		3,000			700		33,000			200
2024-04-12	V	REVO	0.07	0.07	0.06	0.06	-0.005	157,254	30	0.06	0.065	48,000	25,000			1,300		50,000			924			32,000
2024-04-11	V	REVO	0.065	0.065	0.06	0.065		149,862	21	0.065	0.07	45,346	8,000	33,000	20,000	569		42,000			947
2024-04-10	V	REVO	0.06	0.065	0.06	0.065	0.005	31,305	12	0.065	0.07	24,000	3,000	100				4,000			5
2024-04-09	V	REVO	0.06	0.065	0.06	0.06	-0.005	128,500	7	0.06	0.065	113,000	15,000								500
2024-04-08	V	REVO	0.065	0.07	0.065	0.07	0.005	20,000	2	0.06	0.07	15,000						5,000
2024-04-05	V	REVO	0.065	0.065	0.06	0.065	0.005	112,305	18	0.06	0.065	89,775	5,000	9,000	6,000	868					1,111
2024-04-04	V	REVO	0.06	0.065	0.06	0.065	0.005	24,569	6	0.06	0.065	1,500	23,000								69
2024-04-03	V	REVO	0.065	0.065	0.065	0.065	0.005	6,433	6	0.06	0.065							6,004			429
2024-04-02	V	REVO	0.06	0.065	0.06	0.06		433,499	29	0.06	0.065	252,367	52,000	18,000	79,000	81		32,000			51
2024-04-01	V	REVO	0.06	0.065	0.06	0.065		252,554	25	0.06	0.065	129,032		5,000		10		118,000			512
2024-03-28	V	REVO	0.065	0.07	0.065	0.065		223,947	26	0.065	0.07	25,692			72,000	1,472		124,000			663
2024-03-27	V	REVO	0.075	0.075	0.06	0.06	-0.005	742,979	53	0.06	0.065	508,576	22,076	7,000	32,000	3,500		168,000			312
2024-03-26	V	REVO	0.075	0.075	0.065	0.07		459,841	36	0.065	0.07	299,800	6,000	125,000	12,000	1,600		14,000			1,007
2024-03-25	V	REVO	0.075	0.075	0.07	0.075	0.005	601,598	61	0.07	0.075	273,085	30,800	103,000	79,000	510		114,000			812
2024-03-22	V	REVO	0.06	0.075	0.06	0.07	0.015	856,738	78	0.065	0.075	578,250	4,000	28,000	29,000	1,238	5,000	207,000			2,690
2024-03-21	V	REVO	0.06	0.06	0.055	0.055		5,120	4	0.055	0.06	4,000			1,000
2024-03-20	V	REVO	0.06	0.06	0.05	0.06	0.01	174,751	29	0.055	0.06	153,000	1,000		1,000	171		17,000			2,080
2024-03-19	V	REVO	0.06	0.06	0.05	0.05	-0.01	606,871	53	0.05	0.06	221,000	119,000	94,000	75,000	1,000		95,000			1,636
2024-03-18	V	REVO	0.05	0.06	0.045	0.06	0.015	220,267	34	0.05	0.06	166,000	6,000		29,000	1,500		11,000			738			6,000
2024-03-15	V	REVO	0.045	0.05	0.045	0.05	0.005	238,504	12	0.045	0.05	146,000	3,000		31,000			58,000			500
2024-03-14	V	REVO	0.045	0.05	0.045	0.05	0.005	578,031	48	0.04	0.05	351,200	40,000			2,487	26,000	157,000			444
2024-03-13	V	REVO	0.05	0.05	0.045	0.045	-0.005	260,300	21	0.045	0.05	151,000	3,000	33,000				72,000			300
2024-03-12	V	REVO	0.045	0.055	0.045	0.05		21,000	8	0.05	0.055	18,500	1,000		1,000
2024-03-11	V	REVO	0.045	0.055	0.045	0.05	-0.005	265,802	37	0.045	0.055	111,920	4,000	48,000	61,000	3,000		36,000			1,219
2024-03-08	V	REVO	0.05	0.06	0.045	0.055	0.01	382,664	34	0.05	0.06	207,764		37,000	4,000	5,200		128,000
2024-03-07	V	REVO	0.06	0.06	0.045	0.045	-0.01	356,730	22	0.045	0.05	202,400	10,000	53,000	7,000	1,600		82,000			230
2024-03-06	V	REVO	0.045	0.055	0.045	0.055	0.005	533,489	43	0.045	0.05	251,000	36,000	1,000	5,000			239,000			1,178
2024-03-05	V	REVO	0.05	0.055	0.045	0.05	0.005	559,844	69	0.045	0.055	176,498	72,386	19,000	64,000	500		205,000			1,872			18,000
2024-03-04	V	REVO	0.045	0.045	0.04	0.045		584,067	42	0.04	0.05	375,129	44,000	91,000		500		50,000			2,388			20,000
2024-03-01	V	REVO	0.045	0.045	0.04	0.045	0.005	970,490	54	0.045	0.05	279,999	28,000	249,000	32,000			379,000			1,990
2024-02-29	V	REVO	0.04	0.045	0.04	0.04		379,916	27	0.035	0.045	334,000	27,000	2,000		4,960		10,000			401
2024-02-28	V	REVO	0.045	0.05	0.04	0.04	-0.01	1,859,295	119	0.035	0.045	1,155,600	189,000	31,000	11,000	1,000	6,000	384,000			3,358			75,000
2024-02-27	V	REVO	0.045	0.05	0.045	0.045	-0.005	156,060	30	0.045	0.05	38,000	18,000	30,000	8,000	1,750		60,000
2024-02-26	V	REVO	0.05	0.05	0.05	0.05		45,075	19	0.045	0.055	24,222	4,000					16,000			2
2024-02-23	V	REVO	0.05	0.05	0.05	0.05	-0.005	266,335	43	0.045	0.05	137,759	22,000		2,000	1,056	2,000	101,000			19
2024-02-22	V	REVO	0.06	0.06	0.06	0.06	0.005	4,200	6	0.05	0.06				2,000	1,400					800
2024-02-21	V	REVO	0.055	0.06	0.05	0.055		157,203	23	0.055	0.06	107,000	4,000	12,000	14,000			18,000			1,347
2024-02-20	V	REVO	0.055	0.06	0.055	0.055	-0.01	221,890	38	0.05	0.06	33,968	7,000	76,000	1,000	500		102,000			960