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
2024-04-29	C	SONA	0.405	0.405	0.34	0.355	-0.055	225,829	141	0.35	0.37	120,130	16,500		24,000			62,500			2,214
2024-04-26	C	SONA	0.39	0.41	0.39	0.41	-0.01	10,002	11	0.38	0.42	2,214	500		500			250			6,300
2024-04-25	C	SONA	0.40	0.42	0.40	0.41	0.01	56,025	15	0.37	0.42	22,525	500		5,000			28,000
2024-04-24	C	SONA	0.42	0.42	0.38	0.38	-0.04	92,476	49	0.375	0.40	28,225	11,500		25,000			10,500			16,951
2024-04-23	C	SONA	0.42	0.42	0.405	0.41	-0.01	36,075	12	0.40	0.42	11,000	3,000					22,000			75
2024-04-22	C	SONA	0.385	0.42	0.38	0.42		108,930	36	0.40	0.42	45,260	6,500		15,500			27,500			13,920
2024-04-19	C	SONA	0.39	0.42	0.38	0.42	0.05	160,275	76	0.38	0.415	109,405	11,000		11,000			27,000			1,600
2024-04-18	C	SONA	0.365	0.395	0.35	0.395	0.065	49,735	27	0.345	0.395	15,784	1,500		6,000			9,050			17,400
2024-04-17	C	SONA	0.365	0.365	0.33	0.33	-0.045	215,656	93	0.33	0.335	170,251	11,500		11,000			21,500			1,405
2024-04-16	C	SONA	0.39	0.405	0.33	0.375		187,053	88	0.375	0.38	142,820	21,500		7,500			13,500			1,733
2024-04-15	C	SONA	0.44	0.44	0.37	0.375	-0.04	357,645	146	0.375	0.39	270,442	6,000		22,500			45,000			8,004
2024-04-12	C	SONA	0.55	0.56	0.415	0.415	-0.055	978,745	365	0.41	0.43	761,929	36,500		45,000		2,500	110,000			20,786
2024-04-11	C	SONA	0.48	0.485	0.455	0.47	-0.01	81,056	41	0.47	0.49	42,000	4,500		11,000			19,000			4,551
2024-04-10	C	SONA	0.47	0.48	0.455	0.48	-0.01	33,470	26	0.475	0.49	27,860			500			1,000			4,010
2024-04-09	C	SONA	0.47	0.49	0.47	0.47		150,279	81	0.45	0.49	120,515	7,500		6,500		2,000	10,500			1,963
2024-04-08	C	SONA	0.435	0.47	0.43	0.47	0.02	121,686	65	0.47	0.48	81,892	9,000		6,500			20,000			1,294
2024-04-05	C	SONA	0.44	0.46	0.44	0.45	0.01	17,850	15	0.45	0.46	16,000			1,000			500			339
2024-04-04	C	SONA	0.43	0.44	0.43	0.44	0.01	23,723	22	0.43	0.44	12,545	1,500		1,000			8,000			678
2024-04-03	C	SONA	0.44	0.44	0.43	0.43		21,473	15	0.43	0.45	18,464			1,500						444
2024-04-02	C	SONA	0.45	0.45	0.43	0.43	-0.02	80,941	44	0.43	0.47	55,249	3,500		12,000			8,500			1,688
2024-04-01	C	SONA	0.47	0.47	0.45	0.45		66,915	16	0.45	0.47	61,915	3,000					2,000
2024-03-28	C	SONA	0.44	0.46	0.44	0.45	0.01	149,100	58	0.45	0.47	90,522	10,000		8,500			39,500			435
2024-03-27	C	SONA	0.43	0.445	0.42	0.44		157,868	62	0.44	0.45	83,042	500		14,000			16,000			42,326
2024-03-26	C	SONA	0.465	0.465	0.44	0.44	-0.02	92,504	68	0.44	0.45	54,990	4,000		10,000			21,000			1,724
2024-03-25	C	SONA	0.39	0.48	0.39	0.45	0.06	877,054	299	0.45	0.47	567,663	48,500		62,000			123,000			25,543
2024-03-22	C	SONA	0.395	0.43	0.39	0.39	-0.005	50,407	42	0.38	0.39	31,000			11,000			7,500			907
2024-03-21	C	SONA	0.395	0.435	0.395	0.425	0.03	56,532	41	0.40	0.45	35,470	500		9,500			5,500			5,562
2024-03-20	C	SONA	0.45	0.48	0.355	0.395	-0.055	148,117	83	0.38	0.40	70,915	8,500		17,000		222	32,500			18,452
2024-03-19	C	SONA	0.42	0.45	0.415	0.45	0.01	93,019	43	0.435	0.455	48,020	6,000		11,000			22,500			494
2024-03-18	C	SONA	0.495	0.51	0.44	0.455	0.035	248,014	124	0.425	0.46	101,612	8,000		39,000			56,500			27,116
2024-03-15	C	SONA	0.40	0.445	0.38	0.42	0.03	78,973	49	0.42	0.45	10,829	11,000		14,000			35,500			6,971		500
2024-03-14	C	SONA	0.46	0.48	0.39	0.39	-0.085	121,153	86	0.39	0.44	85,063	12,500		7,000			14,000			2,547
2024-03-13	C	SONA	0.44	0.475	0.44	0.475	0.035	47,360	41	0.45	0.48	19,220	1,000		7,500			8,500			10,460
2024-03-12	C	SONA	0.53	0.55	0.44	0.45	-0.08	213,575	133	0.44	0.50	135,434	6,000		21,500		500	44,000			4,956
2024-03-11	C	SONA	0.40	0.53	0.40	0.53	0.13	532,171	297	0.50	0.53	344,931	80,500		26,000		1,500	59,500			17,899
2024-03-08	C	SONA	0.33	0.40	0.32	0.40	0.05	516,979	176	0.38	0.41	387,739	38,500		44,500		2,000	35,500			8,450
2024-03-07	C	SONA	0.33	0.35	0.33	0.35	0.015	132,250	44	0.34	0.35	64,650	14,500		20,000			29,000			3,550
2024-03-06	C	SONA	0.35	0.35	0.32	0.35	0.01	114,060	55	0.32	0.35	74,246	13,000		2,500			23,500			204
2024-03-05	C	SONA	0.30	0.35	0.30	0.34	0.045	135,944	71	0.34	0.345	94,555	16,000		12,500			11,500			666
2024-03-04	C	SONA	0.31	0.32	0.295	0.32		54,650	35	0.30	0.32	15,750	3,000		1,500			33,500			500
2024-03-01	C	SONA	0.31	0.32	0.305	0.32	0.015	52,116	21	0.31	0.32	49,590	1,500					500			345
2024-02-29	C	SONA	0.32	0.32	0.305	0.305	-0.015	31,203	14	0.305	0.32	30,351									852
2024-02-28	C	SONA	0.32	0.32	0.32	0.32		36,861	25	0.32	0.325	34,090	500		500		500	1,000			271
2024-02-27	C	SONA	0.32	0.33	0.32	0.33	0.01	62,828	13	0.32	0.33	61,500	500		500						295
2024-02-26	C	SONA	0.32	0.33	0.32	0.32		54,584	21	0.32	0.33	48,544	3,000		1,500		1,000	500			40
2024-02-23	C	SONA	0.32	0.32	0.32	0.32	-0.015	19,590	14	0.32	0.33	17,970			1,500
2024-02-22	C	SONA	0.32	0.335	0.32	0.335	0.02	46,249	35	0.32	0.335	36,779	6,000					2,500			780
2024-02-21	C	SONA	0.305	0.315	0.30	0.315	0.02	68,571	36	0.31	0.32	44,618	6,000				500	16,500			668
2024-02-20	C	SONA	0.29	0.30	0.29	0.295	-0.005	24,638	20	0.295	0.305	11,240	1,500		3,000			8,500			350
2024-02-16	C	SONA	0.295	0.315	0.26	0.315	0.04	119,436	59	0.255	0.32	24,137	7,500		10,500			62,499			14,400
2024-02-15	C	SONA	0.28	0.28	0.275	0.275	-0.025	6,375	12	0.275	0.30	3,161			500			2,500
2024-02-14	C	SONA	0.30	0.30	0.275	0.30	0.02	24,300	13	0.275	0.30	12,150			1,000			500			10,150
2024-02-13	C	SONA	0.285	0.285	0.28	0.28	-0.02	53,916	22	0.275	0.28	32,700	7,500		1,000			12,000			422
2024-02-12	C	SONA	0.30	0.30	0.28	0.30		55,214	36	0.275	0.30	36,471	1,000		3,000			3,000			11,743
2024-02-09	C	SONA	0.31	0.31	0.30	0.30	-0.005	38,290	34	0.30	0.32	22,441	1,000		2,000			11,500			844		500
2024-02-08	C	SONA	0.28	0.31	0.28	0.305	0.01	130,925	54	0.30	0.305	101,739	10,000		8,000			10,000			831
2024-02-07	C	SONA	0.285	0.295	0.255	0.295		14,043	22	0.255	0.295	6,335	3,500		2,500						1,640
2024-02-06	C	SONA	0.245	0.295	0.245	0.295	0.055	57,496	29	0.245	0.295	15,125	3,500		2,500			29,000			7,071
2024-02-05	C	SONA	0.24	0.26	0.24	0.255	-0.005	62,427	23	0.24	0.29	41,025	1,000		2,500			16,000			1,702
2024-02-02	C	SONA	0.28	0.30	0.26	0.265	-0.025	13,586	18	0.265	0.305	7,810	500					1,350			3,359
2024-02-01	C	SONA	0.285	0.29	0.28	0.29	-0.01	13,510	17	0.29	0.305	4,600			4,500			2,000			2,201
2024-01-31	C	SONA	0.28	0.30	0.27	0.30	0.02	32,403	19	0.28	0.30	19,903	2,500		2,500			2,000			5,000		500
2024-01-30	C	SONA	0.28	0.28	0.28	0.28		13,286	6	0.29	0.30	13,286