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
2024-05-10	V	RV	0.035	0.035	0.035	0.035		75,000	2	0.035	0.04	75,000
2024-05-09	V	RV	0.04	0.04	0.035	0.035	-0.005	55,000	2	0.035	0.04	55,000
2024-05-08	V	RV	0.03	0.04	0.03	0.04		43,299	8	0.035	0.04	17,000			10,000			16,043
2024-05-07	V	RV	0.03	0.04	0.03	0.04	0.005	291,624	26	0.035	0.04	159,955	100,000			500		31,000
2024-05-06	V	RV	0.03	0.04	0.03	0.035	0.01	597,484	39	0.03	0.035	458,183			67,000	800		71,000			1
2024-05-03	V	RV	0.03	0.03	0.03	0.03	0.005	20,021	2	0.025	0.03							20,000			21
2024-05-02	V	RV				0.025				0.025	0.03
2024-05-01	V	RV	0.025	0.025	0.025	0.025		220,000	4	0.025	0.03	220,000
2024-04-30	V	RV	0.03	0.03	0.025	0.025	-0.005	200,044	9	0.025	0.03	95,000	10,000					95,000
2024-04-29	V	RV	0.03	0.03	0.03	0.03	-0.005	5,140	5	0.025	0.03	4,000
2024-04-26	V	RV				0.035				0.025	0.035
2024-04-25	V	RV	0.035	0.035	0.035	0.035		1,014	2	0.025	0.035	1,000
2024-04-24	V	RV				0.035				0.025	0.035
2024-04-23	V	RV				0.035				0.025	0.035
2024-04-22	V	RV						1,160	3	0.025	0.035					10
2024-04-19	V	RV	0.035	0.035	0.035	0.035	0.01	2,720	4	0.025	0.035	2,000
2024-04-18	V	RV	0.025	0.025	0.025	0.025	-0.005	93,000	4	0.025	0.035	20,000			10,000			63,000
2024-04-17	V	RV	0.025	0.025	0.025	0.025	-0.005	18,406	4	0.025	0.035				18,000	300					106
2024-04-16	V	RV				0.03				0.025	0.035
2024-04-15	V	RV						827	1	0.025	0.03
2024-04-12	V	RV	0.03	0.03	0.03	0.03		315,006	11	0.03	0.035	288,000				6		27,000
2024-04-11	V	RV	0.025	0.03	0.025	0.03		444,472	19	0.025	0.03	223,472		97,000	35,000			89,000
2024-04-10	V	RV	0.03	0.03	0.03	0.03	0.005	203,275	11	0.025	0.035	183,000	6,000					12,000			900
2024-04-09	V	RV	0.025	0.03	0.025	0.03	0.005	166,415	10	0.025	0.03	26,000			68,000			72,000
2024-04-08	V	RV	0.025	0.025	0.025	0.025		170,478	13	0.025	0.03	158,000	3,000		1,000			8,478
2024-04-05	V	RV	0.015	0.025	0.015	0.025	0.005	218,355	17	0.025	0.03	153,008	10,000	15,000	16,000			24,000
2024-04-04	V	RV	0.02	0.02	0.02	0.02	-0.005	157,259	19	0.015	0.02	149,500									4,150
2024-04-03	V	RV	0.025	0.025	0.025	0.025	0.005	1,600	2	0.015	0.025	1,600
2024-04-02	V	RV						700	1	0.02	0.025
2024-04-01	V	RV	0.02	0.02	0.02	0.02	-0.005	200,000	9	0.02	0.025	145,000	28,000		13,000			14,000
2024-03-28	V	RV	0.025	0.025	0.025	0.025	0.005	90,270	7	0.02	0.025	90,000									270
2024-03-27	V	RV	0.02	0.025	0.02	0.02	-0.01	522,328	22	0.02	0.025	453,100	20,000	1,000	4,000	100		26,000			1,128			17,000
2024-03-26	V	RV				0.03				0.02	0.03
2024-03-25	V	RV				0.03				0.02	0.03
2024-03-22	V	RV				0.03				0.02	0.03
2024-03-21	V	RV	0.03	0.03	0.03	0.03		2,000	1	0.02	0.03	2,000
2024-03-20	V	RV	0.025	0.03	0.02	0.03	0.01	93,330	16	0.02	0.03	77,050			4,000	100		9,000			180			3,000
2024-03-19	V	RV						1	1	0.02	0.025
2024-03-18	V	RV	0.02	0.025	0.02	0.025		281,800	11	0.02	0.025	272,000				600		9,000
2024-03-15	V	RV	0.025	0.025	0.025	0.025		248,784	9	0.02	0.025	247,500						304			950
2024-03-14	V	RV						1	1	0.02	0.03
2024-03-13	V	RV						8	1	0.02	0.03
2024-03-12	V	RV						256	1	0.02	0.03
2024-03-11	V	RV	0.025	0.025	0.02	0.025		226,150	13	0.02	0.025	176,000		20,000				30,000
2024-03-08	V	RV						500	1	0.02	0.025					500
2024-03-07	V	RV				0.025				0.02	0.025
2024-03-06	V	RV	0.025	0.025	0.025	0.025		5,000	1	0.02	0.025							5,000
2024-03-05	V	RV	0.015	0.025	0.015	0.025	0.005	33,125	9	0.02	0.025	29,000		1,000			1,000	1,000
2024-03-04	V	RV	0.02	0.02	0.015	0.02	0.005	278,653	21	0.015	0.02	165,000		38,000	15,000	2,000		58,000			336
2024-03-01	V	RV	0.015	0.015	0.015	0.015		171,608	6	0.015	0.02	170,000						1,608
2024-02-29	V	RV	0.015	0.015	0.015	0.015		268,959	9	0.015	0.02	243,959	15,000					10,000
2024-02-28	V	RV	0.015	0.015	0.015	0.015		189,350	10	0.01	0.015	144,350	35,000					10,000
2024-02-27	V	RV	0.015	0.015	0.015	0.015	-0.005	72,472	5	0.015	0.02	70,000	472	2,000
2024-02-26	V	RV	0.02	0.02	0.02	0.02		20,000	2	0.015	0.02	20,000
2024-02-23	V	RV						750	1	0.02	0.025
2024-02-22	V	RV	0.025	0.025	0.02	0.02		20,105	6	0.015	0.025	20,000
2024-02-21	V	RV	0.02	0.02	0.02	0.02		3,000	1	0.02	0.025	3,000
2024-02-20	V	RV	0.02	0.02	0.02	0.02		72,000	3	0.015	0.02	72,000
2024-02-16	V	RV	0.025	0.025	0.02	0.02		19,760	5	0.02	0.025	17,760						2,000
2024-02-15	V	RV	0.02	0.02	0.02	0.02	-0.005	103,000	5	0.02	0.025	83,000	2,000				12,000	6,000
2024-02-14	V	RV	0.025	0.025	0.025	0.025	0.005	24,800	5	0.02	0.025	2,000	10,000		2,000	800								10,000
2024-02-13	V	RV	0.02	0.02	0.02	0.02		143,863	4	0.02	0.025	143,000						863
2024-02-12	V	RV				0.02				0.02	0.025