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
2024-05-06	C	SCV	0.04	0.04	0.035	0.035	-0.005	70,497	7	0.04	0.05	62,000			4,000			4,000
2024-05-03	C	SCV				0.04				0.035	0.04
2024-05-02	C	SCV	0.035	0.04	0.035	0.04	0.01	21,457	8	0.035	0.04	21,457
2024-05-01	C	SCV	0.03	0.04	0.03	0.04	0.005	61,187	10	0.025	0.04	39,000			11,000			11,000			187
2024-04-30	C	SCV	0.04	0.04	0.035	0.035		12,466	4	0.03	0.05	11,800
2024-04-29	C	SCV	0.035	0.035	0.035	0.035		6,000	1	0.03	0.04	6,000
2024-04-26	C	SCV	0.03	0.035	0.03	0.035		124,600	15	0.035	0.04	73,000	8,000		8,000			35,000
2024-04-25	C	SCV						300	1	0.03	0.04
2024-04-24	C	SCV	0.035	0.035	0.035	0.035		8,000	1	0.03	0.04	8,000
2024-04-23	C	SCV						101	5	0.03	0.04
2024-04-22	C	SCV	0.04	0.04	0.03	0.035	-0.005	57,728	13	0.035	0.04	53,659			2,000			1,000			259
2024-04-19	C	SCV						300	1	0.035	0.04
2024-04-18	C	SCV	0.04	0.04	0.04	0.04		1,000	1	0.035	0.04	1,000
2024-04-17	C	SCV	0.04	0.04	0.04	0.04		1,800	3	0.035	0.04	1,300									500
2024-04-16	C	SCV	0.035	0.035	0.035	0.035	-0.005	2,001	2	0.035	0.045	1			2,000
2024-04-15	C	SCV				0.04				0.035	0.045
2024-04-12	C	SCV				0.04				0.035	0.045
2024-04-11	C	SCV	0.04	0.04	0.04	0.04		200,001	3	0.035	0.045	100,000	100,000
2024-04-10	C	SCV						16	1	0.035	0.045
2024-04-09	C	SCV	0.04	0.045	0.04	0.045	-0.005	86,050	10	0.04	0.05	47,000			8,000			31,000			50
2024-04-08	C	SCV	0.05	0.05	0.05	0.05		24,940	5	0.04	0.05	24,840									100
2024-04-05	C	SCV						440	1	0.04	0.05
2024-04-04	C	SCV	0.05	0.05	0.05	0.05		6,501	5	0.035	0.05	500	2,000		4,000
2024-04-03	C	SCV	0.045	0.05	0.045	0.05	0.01	96,000	15	0.05	0.06	57,000			17,000			22,000
2024-04-02	C	SCV	0.045	0.045	0.035	0.035	-0.005	7,026	3	0.035	0.045	26						7,000
2024-04-01	C	SCV	0.035	0.04	0.035	0.04		42,565	7	0.035	0.045	27,000						15,000			565
2024-03-28	C	SCV	0.04	0.04	0.04	0.04		23,887	8	0.035	0.04	4,000			9,000			10,000			887
2024-03-27	C	SCV	0.04	0.04	0.04	0.04	-0.005	115,959	16	0.035	0.04	58,000	7,000		12,000			38,000			709
2024-03-26	C	SCV	0.045	0.045	0.045	0.045		1,000	1	0.04	0.045							1,000
2024-03-25	C	SCV	0.045	0.05	0.04	0.045	0.01	17,020	7	0.04	0.045	11,000						5,000			800
2024-03-22	C	SCV						437	4	0.035	0.05
2024-03-21	C	SCV	0.035	0.04	0.035	0.035	-0.005	59,060	12	0.035	0.05	11,000			41,000			7,000			46
2024-03-20	C	SCV	0.055	0.055	0.04	0.04	-0.005	53,200	5	0.035	0.05	53,000									200
2024-03-19	C	SCV	0.045	0.045	0.045	0.045	-0.005	50,172	3	0.045	0.06	49,172			1,000
2024-03-18	C	SCV	0.04	0.04	0.04	0.04	-0.01	29,810	3	0.04	0.06				20,000			9,000
2024-03-15	C	SCV	0.05	0.05	0.05	0.05		71,400	5	0.04	0.05	71,000
2024-03-14	C	SCV	0.05	0.05	0.05	0.05		15,000	1	0.05	0.06				15,000
2024-03-13	C	SCV						44	1	0.05	0.06
2024-03-12	C	SCV	0.045	0.06	0.045	0.06	0.01	123,286	19	0.05	0.06	85,850			19,000			16,800			700
2024-03-11	C	SCV	0.05	0.05	0.05	0.05	0.01	152,140	15	0.035	0.045	46,475	2,000		40,000			61,000			2,065
2024-03-08	C	SCV	0.04	0.04	0.04	0.04	-0.01	10,800	2	0.035	0.06	10,000
2024-03-07	C	SCV	0.06	0.06	0.05	0.05	-0.005	35,500	8	0.04	0.07	35,500
2024-03-06	C	SCV	0.055	0.055	0.055	0.055	-0.005	45,300	12	0.05	0.07	7,500			4,000			32,000
2024-03-05	C	SCV	0.06	0.065	0.06	0.065	0.015	219,615	7	0.05	0.07	200,000	4,000					14,000			1,615
2024-03-04	C	SCV	0.05	0.05	0.05	0.05		2,946	5	0.05	0.07							2,000			190
2024-03-01	C	SCV	0.05	0.065	0.05	0.05		30,499	8	0.035	0.07	11,000	5,000		13,000			1,000			499
2024-02-29	C	SCV	0.05	0.06	0.05	0.05		40,216	19	0.05	0.07	26,900	9,000				1,745				1,227
2024-02-28	C	SCV	0.05	0.06	0.04	0.06	0.01	20,031	19	0.035	0.07	5,000			3,000		3,000	6,000			2,041
2024-02-27	C	SCV	0.05	0.05	0.05	0.05	0.015	10,750	7	0.04	0.05	6,150						4,000
2024-02-26	C	SCV	0.04	0.04	0.035	0.035	-0.02	44,016	13	0.04	0.05	24,500			2,000			2,000			15,516
2024-02-23	C	SCV	0.05	0.055	0.05	0.055	0.005	50,415	7	0.04	0.055	47,000						3,000
2024-02-22	C	SCV	0.05	0.05	0.05	0.05	0.01	154,952	18	0.04	0.05	141,590	1,000		4,000			8,000
2024-02-21	C	SCV	0.04	0.04	0.04	0.04		4,634	9	0.04	0.05	3,700									934
2024-02-20	C	SCV	0.05	0.05	0.04	0.04		46,730	20	0.04	0.05	37,255						7,000			912
2024-02-16	C	SCV	0.04	0.04	0.04	0.04		2,025	2	0.04	0.05	2,000									25
2024-02-15	C	SCV	0.04	0.04	0.04	0.04	-0.005	10,510	3	0.04	0.05	10,000
2024-02-14	C	SCV	0.045	0.05	0.045	0.05	0.005	29,865	7	0.04	0.05	25,890			3,000						975
2024-02-13	C	SCV	0.045	0.045	0.04	0.045	-0.01	13,030	5	0.03	0.05	11,000						1,000			1,030
2024-02-12	C	SCV						888	2	0.045	0.05	138
2024-02-09	C	SCV	0.05	0.055	0.05	0.055	0.01	20,951	6	0.045	0.06	20,350									1
2024-02-08	C	SCV	0.045	0.045	0.045	0.045	-0.005	1,500	3	0.04	0.055	1,500