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
2024-05-06	V	RSLV	0.155	0.155	0.145	0.155		601,816	86	0.15	0.155	388,865	71,000	58,750	54,500		4,500	23,000			815
2024-05-03	V	RSLV	0.155	0.16	0.15	0.155	-0.005	314,760	62	0.15	0.155	196,274	5,000	27,000	43,500			42,500			479
2024-05-02	V	RSLV	0.155	0.165	0.155	0.165	0.005	247,775	45	0.155	0.165	60,015	9,500	35,620	44,500	1,099	80,000	15,500			1,341
2024-05-01	V	RSLV	0.16	0.165	0.155	0.165	0.01	327,581	90	0.16	0.165	226,223	16,000	45,100	17,500		6,500	16,000			58
2024-04-30	V	RSLV	0.16	0.16	0.155	0.155	-0.005	317,570	49	0.155	0.16	272,169	18,800	12,500	13,500	1		500						100
2024-04-29	V	RSLV	0.16	0.165	0.155	0.16		392,895	108	0.155	0.16	188,120	38,500	20,000	29,000	2,500	8,000	62,000			10,765			15,000
2024-04-26	V	RSLV	0.165	0.165	0.16	0.165	0.005	735,766	126	0.16	0.165	538,451	35,500	25,000	46,500		1,500	86,500			201			1,500
2024-04-25	V	RSLV	0.16	0.16	0.155	0.16	0.005	423,689	92	0.155	0.165	303,196	10,500	30,000	45,500			33,500			993
2024-04-24	V	RSLV	0.155	0.16	0.155	0.155		75,245	34	0.15	0.16	35,075	1,500		4,000	50		34,500			120
2024-04-23	V	RSLV	0.15	0.165	0.15	0.155		702,252	142	0.155	0.16	287,783	50,700	97,492	165,000	400		99,000			1,067			10
2024-04-22	V	RSLV	0.155	0.16	0.15	0.15	-0.01	445,221	140	0.15	0.155	238,579	84,500	19,000	37,500		500	35,500			3,297			25,625
2024-04-19	V	RSLV	0.16	0.165	0.15	0.16	-0.03	4,060,104	629	0.155	0.165	2,391,392	475,000	263,000	491,500	9,215	12,500	265,500			6,127			145,400
2024-04-18	V	RSLV	0.19	0.195	0.18	0.195	0.005	852,967	150	0.18	0.195	503,435	12,000	48,620	189,500	5,000	4,000	73,000			912			16,500
2024-04-17	V	RSLV	0.18	0.195	0.18	0.195	0.015	321,108	89	0.185	0.195	153,454	39,500	26,000	42,000	1,500	38,000	19,500			1,134
2024-04-16	V	RSLV	0.195	0.195	0.175	0.18	-0.015	1,203,306	223	0.175	0.18	819,899	52,000	57,000	190,000	1,601	1,500	77,500			1,740
2024-04-15	V	RSLV	0.19	0.20	0.18	0.20	0.01	594,572	154	0.195	0.20	314,975	49,500	44,000	104,000	1,500	4,000	71,500			1,624			3,000
2024-04-12	V	RSLV	0.185	0.21	0.175	0.19	0.005	2,526,210	486	0.18	0.20	1,297,124	225,847	121,100	415,000	2,981	31,500	382,000			1,238			47,500
2024-04-11	V	RSLV	0.185	0.185	0.18	0.18	-0.005	211,135	62	0.18	0.19	123,111	5,500	22,000	25,000	245		34,000			804
2024-04-10	V	RSLV	0.19	0.19	0.18	0.185		636,377	151	0.18	0.19	131,481	19,000	91,000	150,000	1,140		118,500			80,000
2024-04-09	V	RSLV	0.215	0.22	0.18	0.18	-0.035	1,267,621	348	0.175	0.185	578,598	110,500	225,648	171,000	1,150	40,500	132,500			2,297			5,000
2024-04-08	V	RSLV	0.18	0.225	0.18	0.215	0.035	2,017,895	457	0.20	0.215	1,222,874	60,000	221,500	225,000	5,789	28,500	250,149			2,566
2024-04-05	V	RSLV	0.195	0.195	0.18	0.18	-0.015	1,007,925	281	0.175	0.18	301,550	73,500	188,200	148,500	950	24,500	228,000			3,279			37,088
2024-04-04	V	RSLV	0.175	0.195	0.17	0.195	0.02	1,076,641	228	0.17	0.20	382,490	34,000	159,000	184,500	510		264,500			1,879			48,850
2024-04-03	V	RSLV	0.17	0.175	0.155	0.175	0.02	1,255,453	281	0.17	0.18	379,891	117,000	147,984	232,000	72	110,500	265,500			2,276
2024-04-02	V	RSLV	0.14	0.16	0.14	0.16	0.025	1,071,063	211	0.15	0.16	373,218	41,500	267,000	182,500	1,150	5,500	132,500			1,305			66,000
2024-04-01	V	RSLV	0.13	0.135	0.125	0.135	0.01	1,191,955	255	0.135	0.14	619,157	102,000	81,000	159,000	600	8,000	180,500			23,578			15,000
2024-03-28	V	RSLV	0.125	0.13	0.12	0.125		784,864	177	0.12	0.125	313,303	30,000	95,500	85,000	250	52,500	181,772			1,439			25,000
2024-03-27	V	RSLV	0.125	0.13	0.12	0.125	0.005	231,551	53	0.125	0.13	79,300	11,000	48,583	23,000		1,500	66,357			1,311
2024-03-26	V	RSLV	0.13	0.13	0.115	0.125	0.005	399,048	151	0.12	0.125	80,603	83,000	35,000	62,000	200	500	117,950			1,295			18,500
2024-03-25	V	RSLV	0.13	0.13	0.12	0.13		511,409	121	0.12	0.13	226,048	38,500	70,000	50,500		1,500	75,500			1,588			47,773
2024-03-22	V	RSLV	0.125	0.13	0.125	0.13	0.005	471,347	85	0.125	0.13	227,900	59,000	3,500	15,000	6	16,500	107,500			41,941
2024-03-21	V	RSLV	0.125	0.13	0.12	0.13		592,274	116	0.125	0.13	251,105	28,150	69,576	114,000	400	18,500	108,000			2,043
2024-03-20	V	RSLV	0.12	0.13	0.12	0.13	0.01	286,550	63	0.12	0.13	122,500	3,000	100,200	18,500			28,988			858			12,500
2024-03-19	V	RSLV	0.13	0.13	0.115	0.12	-0.01	1,044,917	178	0.115	0.12	691,444	45,500	45,900	124,000		4,500	98,500			19,465			15,000
2024-03-18	V	RSLV	0.125	0.13	0.12	0.12	-0.005	606,277	122	0.12	0.13	240,007	52,000	45,000	132,000	102	4,000	57,000			75,708
2024-03-15	V	RSLV	0.125	0.125	0.115	0.125	0.005	1,218,666	196	0.12	0.125	681,800	98,500	34,000	173,000	1,750	2,500	106,000			93,316			27,000
2024-03-14	V	RSLV	0.12	0.125	0.115	0.12		544,589	90	0.115	0.12	332,912	73,000	11,000	46,000	1,000		80,003			474
2024-03-13	V	RSLV	0.12	0.125	0.115	0.125	0.005	840,717	171	0.115	0.125	429,871	42,500	49,500	166,500	334	120,500	29,000			2,112
2024-03-12	V	RSLV	0.12	0.125	0.115	0.115	-0.01	349,166	79	0.115	0.12	116,068	28,000	42,000	34,500	100	5,500	96,500			903			24,500
2024-03-11	V	RSLV	0.12	0.125	0.115	0.125	0.005	1,598,996	189	0.12	0.125	928,309	86,500	25,000	176,000			152,000			201,501			24,650
2024-03-08	V	RSLV	0.12	0.12	0.115	0.115		489,867	91	0.115	0.12	221,839	5,017	69,500	92,500	250		98,500			1,761
2024-03-07	V	RSLV	0.12	0.12	0.115	0.115	-0.005	642,059	189	0.11	0.12	229,844	15,500	13,450	232,000	750	3,000	62,500			67,400			17,249
2024-03-06	V	RSLV	0.12	0.13	0.115	0.12		2,112,768	242	0.115	0.125	1,610,399	104,000	39,320	103,000	464	8,000	186,500			51,085			10,000
2024-03-05	V	RSLV	0.12	0.12	0.115	0.115	-0.005	916,261	140	0.115	0.12	416,307	68,000	30,208	91,500		1,000	115,500			151,576			42,170
2024-03-04	V	RSLV	0.12	0.12	0.115	0.115	-0.005	645,530	133	0.115	0.12	397,388	19,500	20,500	31,500	100		90,500			1,674			84,266
2024-03-01	V	RSLV	0.115	0.12	0.11	0.12	0.005	571,011	122	0.115	0.12	416,760	22,000	15,500	68,500			41,500			1,383			5,000
2024-02-29	V	RSLV	0.11	0.12	0.11	0.115	0.005	199,746	81	0.11	0.115	128,835	19,200	18,500	8,000	504	3,500	10,000			300			10,000
2024-02-28	V	RSLV	0.115	0.12	0.11	0.115		623,122	99	0.11	0.115	326,100	45,500	38,000	80,500		1,500	98,500			1,522			31,000
2024-02-27	V	RSLV	0.115	0.12	0.11	0.12	0.005	612,704	132	0.115	0.12	345,043	20,500	500	89,000		7,000	93,500			48,736			7,500
2024-02-26	V	RSLV	0.12	0.125	0.115	0.12		804,266	63	0.115	0.12	668,380	27,500	500	18,000			19,500			1,182			68,600
2024-02-23	V	RSLV	0.125	0.125	0.12	0.12	-0.005	532,290	40	0.12	0.125	480,490	7,000		2,000		5,000	37,500			300
2024-02-22	V	RSLV	0.125	0.125	0.115	0.125		310,561	78	0.12	0.125	56,240	41,500	13,000	72,500			110,500			711			16,100
2024-02-21	V	RSLV	0.125	0.125	0.12	0.125		387,124	81	0.12	0.125	96,045	15,000	41,000	104,000			87,000			929			43,150
2024-02-20	V	RSLV	0.12	0.125	0.115	0.125	0.005	448,653	73	0.12	0.125	216,732	18,500		92,000			46,000			252			75,000
2024-02-16	V	RSLV	0.12	0.125	0.115	0.12		585,583	188	0.115	0.12	540,725	1,000	12,500	8,500	15		17,000			906			3,700
2024-02-15	V	RSLV	0.12	0.125	0.11	0.12	0.005	1,264,468	193	0.115	0.12	658,291	67,500	142,000	167,000	243	7,000	221,265			905			250
2024-02-14	V	RSLV	0.12	0.125	0.11	0.115	-0.025	1,692,640	305	0.11	0.115	1,166,611	128,500	78,533	177,000		1,000	133,500			2,430			2,666
2024-02-13	V	RSLV	0.15	0.15	0.135	0.14	-0.005	348,880	103	0.135	0.14	192,343	6,250	513	25,000			123,500			1,274
2024-02-12	V	RSLV	0.15	0.15	0.145	0.145	-0.015	479,433	139	0.14	0.15	280,365	3,500	98,711	82,000		500	11,000			2,407
2024-02-09	V	RSLV	0.15	0.16	0.15	0.16	0.005	309,102	91	0.15	0.16	132,500	24,000	58,675	49,000			40,500			2,927		1,500
2024-02-08	V	RSLV	0.16	0.16	0.15	0.16		239,417	93	0.15	0.16	118,633	7,500	47,280	30,000	400	9,000	24,000			1,634		500