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
2024-05-03	V	RSM	0.495	0.495	0.47	0.47	-0.03	11,000	2	0.44	0.495	11,000
2024-05-02	V	RSM	0.435	0.50	0.435	0.50	0.10	153,140	52	0.40	0.51	115,500			19,000	140		6,500			12,000
2024-05-01	V	RSM	0.44	0.44	0.365	0.40		145,055	44	0.38	0.44	113,055		4,000	25,500			2,500
2024-04-30	V	RSM	0.46	0.46	0.40	0.40	-0.055	58,500	19	0.36	0.50	49,500		1,500	2,000			5,500
2024-04-29	V	RSM				0.455				0.42	0.50
2024-04-26	V	RSM				0.455				0.45	0.50
2024-04-25	V	RSM	0.47	0.47	0.455	0.455	-0.055	15,324	11	0.425	0.50	3,500		1,500							9,500
2024-04-24	V	RSM	0.50	0.51	0.50	0.51	0.015	141,733	26	0.42	0.55	139,333			500			1,500
2024-04-23	V	RSM	0.495	0.495	0.47	0.495	0.05	135,869	21	0.45	0.495	124,369		5,000	500			500			5,500
2024-04-22	V	RSM	0.46	0.49	0.43	0.45	-0.01	356,952	146	0.415	0.49	179,495		56,500	101,000			18,000			1,557
2024-04-19	V	RSM	0.465	0.465	0.46	0.46	-0.015	28,000	2	0.41	0.46	28,000
2024-04-18	V	RSM	0.485	0.485	0.465	0.475	0.005	63,500	15	0.45	0.495	50,500	500	10,000	500			2,000
2024-04-17	V	RSM	0.47	0.47	0.44	0.465	0.035	75,714	28	0.43	0.495	55,500	1,000	1,500	5,500	500	2,000	9,500			214
2024-04-16	V	RSM	0.45	0.45	0.39	0.39	-0.055	69,268	26	0.395	0.45	56,900		7,000	1,500		1,000	2,500			30
2024-04-15	V	RSM	0.445	0.445	0.445	0.445	0.005	750	2	0.445	0.50	750
2024-04-12	V	RSM	0.45	0.45	0.45	0.45	0.01	3,500	3	0.44	0.50							3,500
2024-04-11	V	RSM	0.475	0.475	0.44	0.44		30,000	32	0.44	0.50				20,500			9,500
2024-04-10	V	RSM	0.45	0.455	0.44	0.44		26,000	16	0.44	0.50	22,000			2,000			2,000
2024-04-09	V	RSM	0.445	0.445	0.44	0.44		41,304	9	0.42	0.50	40,304									1,000
2024-04-08	V	RSM	0.495	0.495	0.44	0.44	-0.055	27,500	5	0.435	0.50	20,500		4,000							3,000
2024-04-05	V	RSM	0.495	0.495	0.495	0.495		9,000	1	0.43	0.50	9,000
2024-04-04	V	RSM				0.495				0.42	0.50
2024-04-03	V	RSM	0.495	0.495	0.495	0.495	-0.005	951	2	0.43	0.50	500
2024-04-02	V	RSM	0.50	0.50	0.45	0.50		23,852	7	0.43	0.50	23,500									350
2024-04-01	V	RSM				0.50				0.455	0.52
2024-03-28	V	RSM				0.50				0.43	0.52
2024-03-27	V	RSM	0.50	0.50	0.50	0.50		7,400	2	0.43	0.52	7,400
2024-03-26	V	RSM	0.49	0.51	0.49	0.50	0.01	144,524	59	0.42	0.52	130,000	4,500		2,500			5,000			2,500
2024-03-25	V	RSM	0.52	0.52	0.49	0.49	-0.05	75,570	20	0.41	0.50	44,000			11,000			20,500
2024-03-22	V	RSM	0.52	0.54	0.52	0.54	0.04	73,800	94	0.385	0.54	32,000			17,000			24,500			300
2024-03-21	V	RSM						263	2	0.42	0.53
2024-03-20	V	RSM	0.52	0.52	0.50	0.50	-0.03	77,900	17	0.41	0.53	57,400			6,000			11,000			3,500
2024-03-19	V	RSM				0.53				0.42	0.53
2024-03-18	V	RSM	0.52	0.56	0.52	0.53	0.01	57,200	18	0.53	0.55	49,500			2,000			5,500
2024-03-15	V	RSM	0.52	0.53	0.50	0.52		65,000	20	0.44	0.53	56,500			2,000			6,500
2024-03-14	V	RSM	0.52	0.52	0.52	0.52		51,629	16	0.415	0.52	36,500		1,500	2,000			11,500			27
2024-03-13	V	RSM	0.52	0.52	0.52	0.52	0.04	12,650	4	0.44	0.54	9,000				150					3,500
2024-03-12	V	RSM	0.37	0.50	0.37	0.50		187,052	48	0.48	0.52	109,600	19,000		3,000		500	45,500			2,950
2024-03-11	V	RSM	0.50	0.50	0.50	0.50	-0.02	25,000	6	0.50	0.52	20,500			1,500			3,000
2024-03-08	V	RSM	0.52	0.52	0.52	0.52		61,326	8	0.50	0.52	50,769			3,500			7,000
2024-03-07	V	RSM	0.50	0.52	0.50	0.52	0.02	46,500	15	0.50	0.54	30,500			2,000			14,000
2024-03-06	V	RSM	0.47	0.50	0.45	0.50		182,816	48	0.41	0.50	153,500		3,000	7,000			16,000			2,966
2024-03-05	V	RSM	0.47	0.50	0.47	0.485	0.015	66,911	18	0.465	0.50	43,061	1,000	15,000	4,000			3,500
2024-03-04	V	RSM	0.47	0.47	0.46	0.47	0.02	73,600	18	0.46	0.47	47,000			4,000			22,000
2024-03-01	V	RSM	0.455	0.455	0.45	0.45		25,039	8	0.45	0.47	13,000						12,000			39
2024-02-29	V	RSM				0.45				0.45	0.47
2024-02-28	V	RSM	0.45	0.45	0.45	0.45		72,003	10	0.45	0.47	71,000						1,000			3
2024-02-27	V	RSM	0.45	0.45	0.45	0.45		23,000	2	0.45	0.47	23,000
2024-02-26	V	RSM	0.45	0.45	0.45	0.45	-0.02	20,000	11	0.45	0.47	2,000			1,000			16,500			500
2024-02-23	V	RSM	0.47	0.47	0.45	0.47		10,719	61	0.45	0.47	2,000				150		1,000			7,500
2024-02-22	V	RSM	0.45	0.47	0.45	0.47	0.02	53,000	11	0.46	0.475	35,000	1,000	9,000	2,500			5,500
2024-02-21	V	RSM	0.45	0.45	0.45	0.45		22,000	3	0.45	0.47	20,000						2,000
2024-02-20	V	RSM	0.45	0.45	0.45	0.45		23,010	8	0.45	0.475	16,000			2,500			4,500			10
2024-02-16	V	RSM	0.42	0.475	0.42	0.45	0.03	85,039	23	0.45	0.475	67,000	2,000		2,500			9,500			4,039
2024-02-15	V	RSM	0.42	0.42	0.42	0.42	0.01	20,000	1	0.42	0.44	20,000
2024-02-14	V	RSM				0.41				0.39	0.44
2024-02-13	V	RSM	0.41	0.41	0.41	0.41		51,330	6	0.41	0.44	49,830			500			1,000
2024-02-12	V	RSM	0.41	0.41	0.41	0.41		16,120	5	0.39	0.42	15,000						1,000
2024-02-09	V	RSM				0.41				0.42	0.44
2024-02-08	V	RSM	0.41	0.41	0.41	0.41		71,005	12	0.39	0.55	66,000	1,000		1,000			3,000			5
2024-02-07	V	RSM	0.41	0.41	0.41	0.41		1,100	3	0.395	0.43	100				1,000