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
2024-05-03	C	SLV	0.335	0.335	0.315	0.325	-0.01	20,140	17	0.32	0.325	18,500						1,000			265
2024-05-02	C	SLV	0.33	0.335	0.32	0.335	0.005	42,594	20	0.33	0.335	19,003			500			23,000			91
2024-05-01	C	SLV	0.325	0.33	0.32	0.33		22,560	21	0.32	0.34	13,500	1,500					7,000			110
2024-04-30	C	SLV	0.32	0.34	0.31	0.335	0.005	48,938	25	0.33	0.34	23,800	2,000		2,000			21,000			138
2024-04-29	C	SLV	0.34	0.36	0.32	0.33	-0.01	64,250	43	0.32	0.33	53,100	1,000		4,000			6,000			150
2024-04-26	C	SLV	0.33	0.34	0.33	0.34	0.015	68,999	30	0.335	0.345	62,512	2,000					4,000			32
2024-04-25	C	SLV	0.325	0.33	0.315	0.33		28,512	13	0.325	0.33	18,000	500		2,000			8,000			12
2024-04-24	C	SLV	0.33	0.33	0.32	0.33		24,367	21	0.325	0.33	15,000	3,000		1,000			5,000			367
2024-04-23	C	SLV	0.305	0.34	0.305	0.335	0.03	37,466	31	0.33	0.335	24,212	2,500		1,000			9,500
2024-04-22	C	SLV	0.335	0.34	0.305	0.305	-0.045	271,171	95	0.305	0.32	215,900	25,000		25,500			3,207			1,164
2024-04-19	C	SLV	0.355	0.355	0.34	0.35	-0.005	42,129	33	0.345	0.36	34,126	5,000				2,000	1,000			2
2024-04-18	C	SLV	0.36	0.36	0.355	0.355	-0.01	4,800	4	0.35	0.355	4,800
2024-04-17	C	SLV	0.35	0.37	0.345	0.365	0.015	74,131	27	0.36	0.365	68,617	1,500		2,000			2,000			14
2024-04-16	C	SLV	0.35	0.36	0.34	0.35	-0.03	96,153	57	0.35	0.36	67,450	1,000		7,500		1,500	17,000			1,683
2024-04-15	C	SLV	0.39	0.39	0.375	0.38	-0.005	13,958	19	0.375	0.38	7,109	2,000		4,000						633
2024-04-12	C	SLV	0.36	0.395	0.36	0.385	0.02	266,761	134	0.38	0.385	179,560	10,000		27,000		1,000	47,500			249
2024-04-11	C	SLV	0.355	0.37	0.355	0.365	0.01	23,798	27	0.355	0.365	20,036	2,500					500			741
2024-04-10	C	SLV	0.395	0.395	0.33	0.355	-0.04	209,327	132	0.35	0.355	126,500	19,000		40,000			22,000			1,104
2024-04-09	C	SLV	0.39	0.405	0.37	0.395	0.005	131,016	72	0.385	0.395	110,180	7,000					2,000			11,390
2024-04-08	C	SLV	0.37	0.41	0.37	0.38	-0.005	195,073	58	0.38	0.395	160,570	6,500		14,500			500			12,509
2024-04-05	C	SLV	0.395	0.445	0.385	0.385	-0.005	177,175	76	0.38	0.39	101,100	10,500		11,500			36,000			17,467
2024-04-04	C	SLV	0.365	0.495	0.36	0.39	0.04	595,869	291	0.355	0.42	348,313	76,500		63,500		2,500	96,500			6,611
2024-04-03	C	SLV	0.30	0.36	0.30	0.35	0.075	272,316	115	0.34	0.35	147,344	31,000		41,000		3,000	43,500			6,272
2024-04-02	C	SLV	0.29	0.30	0.27	0.275		133,976	61	0.275	0.30	102,545	8,500		12,000			10,000			831
2024-04-01	C	SLV	0.295	0.295	0.275	0.275	-0.015	13,819	14	0.27	0.30	8,500			3,000			2,000			32
2024-03-28	C	SLV	0.275	0.29	0.255	0.29	0.005	127,259	42	0.275	0.30	111,525	6,000		4,500			4,500			484
2024-03-27	C	SLV	0.285	0.30	0.28	0.285	0.01	77,989	23	0.28	0.30	63,300	1,500		500			5,000			7,689
2024-03-26	C	SLV	0.285	0.285	0.255	0.275		82,566	45	0.26	0.285	68,650	4,000		7,500			2,000			16
2024-03-25	C	SLV	0.27	0.275	0.25	0.265	-0.005	76,353	39	0.265	0.275	49,620	9,500		10,500			6,500			10
2024-03-22	C	SLV	0.32	0.32	0.265	0.27	-0.03	146,453	73	0.265	0.27	120,202	10,500		4,500			8,000			2,701
2024-03-21	C	SLV	0.335	0.335	0.295	0.30	-0.01	57,231	16	0.295	0.35	32,500	500				500	2,000			21,731
2024-03-20	C	SLV	0.305	0.32	0.29	0.31	-0.01	44,237	23	0.305	0.32	39,018	500		3,500			1,000			119
2024-03-19	C	SLV	0.315	0.32	0.315	0.315	-0.02	11,510	17	0.315	0.32	2,430	1,500		5,000			2,000			470
2024-03-18	C	SLV	0.325	0.335	0.32	0.32	-0.03	31,433	15	0.32	0.35	7,599	11,000		8,500			4,000
2024-03-15	C	SLV	0.345	0.35	0.33	0.35	0.02	59,603	15	0.33	0.35	56,600	1,500					1,000			503
2024-03-14	C	SLV	0.33	0.335	0.29	0.33	0.025	92,235	52	0.315	0.33	56,000	7,500		3,000			9,500			15,975
2024-03-13	C	SLV	0.31	0.31	0.31	0.31	0.005	1,574	4	0.30	0.33				1,000						574
2024-03-12	C	SLV	0.325	0.325	0.28	0.305	-0.035	91,631	52	0.305	0.32	61,844	4,500		6,500		500	17,000			902
2024-03-11	C	SLV	0.26	0.36	0.26	0.34	0.05	74,888	53	0.335	0.35	42,688	8,000		11,000			10,000			3,093
2024-03-08	C	SLV	0.275	0.325	0.255	0.29	0.035	167,949	79	0.29	0.31	84,785	25,500		26,000			25,500			5,385
2024-03-07	C	SLV	0.27	0.28	0.255	0.255	0.005	102,302	39	0.25	0.255	72,500	2,000		12,500			14,500			790
2024-03-06	C	SLV	0.23	0.27	0.23	0.25	0.01	126,620	50	0.24	0.27	90,500	13,500		13,000			7,500			2,090
2024-03-05	C	SLV	0.195	0.25	0.195	0.24	0.04	231,225	109	0.21	0.24	179,152	8,500		17,500		500	20,500			4,363
2024-03-04	C	SLV	0.165	0.20	0.165	0.20	0.025	295,112	100	0.19	0.205	194,593	21,500		41,000			30,000			7,319
2024-03-01	C	SLV	0.175	0.175	0.16	0.175		25,146	19	0.165	0.175	8,300	1,000		15,500						346
2024-02-29	C	SLV	0.16	0.175	0.16	0.175	0.015	28,640	12	0.16	0.175	13,009			11,000			4,000			258
2024-02-28	C	SLV	0.16	0.17	0.16	0.16	-0.005	11,441	9	0.155	0.17	1,500						9,500			100
2024-02-27	C	SLV	0.16	0.17	0.16	0.17	0.005	6,097	8	0.16	0.17	200	500		5,000						100
2024-02-26	C	SLV	0.165	0.17	0.16	0.16	-0.005	20,450	9	0.16	0.175	3,450	500		10,500			6,000
2024-02-23	C	SLV	0.165	0.17	0.165	0.165		22,445	11	0.16	0.165	16,755	1,000					4,500
2024-02-22	C	SLV	0.16	0.165	0.155	0.165	-0.005	419,023	41	0.16	0.165	339,500	3,500		31,000		1,000	43,500			204
2024-02-21	C	SLV	0.16	0.17	0.16	0.17	0.01	4,269	8	0.16	0.175	3,169	500					500
2024-02-20	C	SLV	0.165	0.165	0.16	0.16	-0.005	61,313	15	0.16	0.175	56,500	2,000		500			2,000			313
2024-02-16	C	SLV	0.165	0.175	0.16	0.165		54,000	20	0.16	0.165	15,500	1,000					1,500			35,900
2024-02-15	C	SLV	0.17	0.175	0.165	0.165	-0.02	97,300	32	0.165	0.18	58,500	6,500		26,000			6,000			300
2024-02-14	C	SLV	0.165	0.185	0.155	0.185	0.01	120,100	36	0.16	0.175	96,500	500		9,500		5,000	8,000			600
2024-02-13	C	SLV	0.16	0.18	0.155	0.16	-0.005	107,981	23	0.16	0.18	78,980	6,000		6,000			12,500			4,500
2024-02-12	C	SLV	0.17	0.17	0.16	0.165	-0.005	141,130	55	0.16	0.175	93,950	4,000		20,000		500	22,000			650
2024-02-09	C	SLV	0.17	0.17	0.16	0.17	0.005	114,234	37	0.165	0.17	72,300	3,000		11,500			23,500			3,846
2024-02-08	C	SLV	0.19	0.20	0.165	0.17		102,094	39	0.165	0.17	65,945	12,500		12,500			10,500			399
2024-02-07	C	SLV	0.18	0.20	0.17	0.17	-0.01	287,932	86	0.17	0.20	256,412	18,500		1,000			9,500			2,500
2024-02-06	C	SLV	0.20	0.20	0.18	0.18	-0.015	147,935	41	0.18	0.20	138,500	5,500		1,000		1,000	1,500			100