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	SPMT	0.015	0.015	0.015	0.015	-0.005	3,700	2	0.015	0.02				3,000
2024-05-02	C	SPMT	0.02	0.02	0.02	0.02		491,000	13	0.015	0.02	100,000	181,000		98,000		112,000
2024-05-01	C	SPMT	0.02	0.02	0.015	0.02	0.005	56,230	4	0.015	0.02	56,230
2024-04-30	C	SPMT	0.02	0.02	0.015	0.015	-0.005	18,000	2	0.015	0.02	18,000
2024-04-29	C	SPMT	0.02	0.02	0.02	0.02		29,000	2	0.015	0.02	25,000					4,000
2024-04-26	C	SPMT	0.015	0.015	0.015	0.015	-0.005	54,918	3	0.015	0.02													54,000
2024-04-25	C	SPMT	0.02	0.02	0.02	0.02		51,212	4	0.015	0.02	50,000
2024-04-24	C	SPMT	0.02	0.02	0.02	0.02		9,050	2	0.015	0.02		9,000
2024-04-23	C	SPMT	0.02	0.02	0.015	0.015	-0.005	105,290	11	0.015	0.02	14,000	85,000								990			5,000
2024-04-22	C	SPMT	0.015	0.02	0.015	0.02		142,850	10	0.015	0.02	67,200						75,000			650
2024-04-19	C	SPMT	0.02	0.02	0.015	0.02		207,855	15	0.015	0.02	79,455	61,000				65,000	2,000			400
2024-04-18	C	SPMT	0.02	0.025	0.02	0.02		123,430	12	0.015	0.025	44,430	43,000		30,000			6,000
2024-04-17	C	SPMT	0.02	0.02	0.02	0.02		243,000	9	0.015	0.025	234,000	7,000					2,000
2024-04-16	C	SPMT				0.02				0.015	0.025
2024-04-15	C	SPMT	0.02	0.02	0.015	0.02		290,501	14	0.02	0.025	270,500	20,000								1
2024-04-12	C	SPMT	0.02	0.025	0.02	0.02		233,224	15	0.02	0.025	158,700	14,000		59,000			1,000			524
2024-04-11	C	SPMT	0.02	0.02	0.02	0.02	-0.005	6,000	3	0.02	0.025	6,000
2024-04-10	C	SPMT	0.02	0.025	0.015	0.025	0.005	326,070	22	0.015	0.025	101,684	92,000				130,000	2,000			386
2024-04-09	C	SPMT	0.02	0.02	0.02	0.02		35,000	9	0.015	0.025	26,000	9,000
2024-04-08	C	SPMT	0.02	0.02	0.02	0.02		307,501	13	0.02	0.025	287,000	20,000
2024-04-05	C	SPMT	0.02	0.02	0.02	0.02		146,500	5	0.02	0.025	95,000	51,000								500
2024-04-04	C	SPMT	0.025	0.025	0.02	0.025	0.005	318,150	17	0.02	0.025	245,150	49,000					24,000
2024-04-03	C	SPMT						4	2	0.02	0.025	2
2024-04-02	C	SPMT	0.025	0.025	0.02	0.025	0.005	117,042	20	0.02	0.025	71,350			44,000			1,000			691
2024-04-01	C	SPMT	0.02	0.025	0.02	0.025	0.01	384,816	29	0.02	0.025	149,000	45,000		188,000						1,850
2024-03-28	C	SPMT	0.02	0.02	0.015	0.02		109,323	15	0.015	0.02	84,000	24,000								823
2024-03-27	C	SPMT	0.02	0.02	0.015	0.02		495,700	14	0.015	0.02	340,000	131,000					24,000			700
2024-03-26	C	SPMT	0.025	0.025	0.025	0.025	0.005	2,610	3	0.02	0.025	610						2,000
2024-03-25	C	SPMT	0.02	0.025	0.015	0.025	0.005	93,076	8	0.015	0.025	10,001	71,000		11,000						1,075
2024-03-22	C	SPMT	0.02	0.025	0.02	0.02		273,150	19	0.02	0.025	254,150	4,000		8,000			7,000
2024-03-21	C	SPMT	0.02	0.025	0.02	0.02		227,551	31	0.015	0.02	152,501	72,000		1,000						2,050
2024-03-20	C	SPMT	0.02	0.02	0.02	0.02	-0.005	13,000	2	0.02	0.025	13,000
2024-03-19	C	SPMT	0.02	0.025	0.02	0.025	0.005	532,353	35	0.02	0.025	495,250	30,000		7,000
2024-03-18	C	SPMT	0.02	0.025	0.02	0.025		190,099	12	0.02	0.025	85,000	105,000								20
2024-03-15	C	SPMT	0.025	0.025	0.02	0.025	0.005	175,300	11	0.02	0.025	7,000	138,000					30,000			300
2024-03-14	C	SPMT	0.02	0.025	0.02	0.025	0.005	81,000	5	0.02	0.025	7,000			49,000			25,000
2024-03-13	C	SPMT	0.02	0.02	0.02	0.02		116,920	10	0.02	0.025	89,000	27,000								920
2024-03-12	C	SPMT	0.02	0.025	0.02	0.02		265,000	12	0.02	0.025	256,000			9,000
2024-03-11	C	SPMT	0.025	0.025	0.02	0.02		505,000	10	0.02	0.025	487,000	12,000		3,000			2,000						1,000
2024-03-08	C	SPMT	0.025	0.025	0.02	0.02		343,340	16	0.02	0.025	290,000	49,000		4,000						250
2024-03-07	C	SPMT	0.02	0.025	0.02	0.025		35,566	9	0.02	0.025	13,000			11,000			11,000			565
2024-03-06	C	SPMT	0.025	0.025	0.02	0.025		183,000	16	0.02	0.025	42,000	6,000					45,000						90,000
2024-03-05	C	SPMT	0.02	0.025	0.02	0.02		47,085	11	0.02	0.025	35,000	3,000		2,000						975			6,000
2024-03-04	C	SPMT	0.02	0.025	0.02	0.025	0.005	22,500	3	0.02	0.025				8,000			14,000
2024-03-01	C	SPMT	0.02	0.025	0.02	0.025	0.005	144,001	12	0.02	0.025	117,000	5,000		13,000			9,000
2024-02-29	C	SPMT	0.025	0.025	0.02	0.02		157,500	12	0.02	0.025	142,500						15,000
2024-02-28	C	SPMT	0.02	0.025	0.02	0.02		613,001	21	0.02	0.025	608,000						5,000
2024-02-27	C	SPMT	0.025	0.025	0.02	0.02		210,549	13	0.02	0.025	170,250						13,000			299			27,000
2024-02-26	C	SPMT	0.02	0.025	0.02	0.025	0.005	191,900	16	0.02	0.025	170,000	10,000		5,000		1,000	5,000			900
2024-02-23	C	SPMT	0.02	0.025	0.02	0.02		16,100	5	0.02	0.025	16,000									100
2024-02-22	C	SPMT	0.02	0.02	0.02	0.02		164,938	11	0.02	0.025	164,795									143
2024-02-21	C	SPMT	0.02	0.02	0.02	0.02		230,500	8	0.02	0.025	100,000	100,000					30,000			500
2024-02-20	C	SPMT	0.025	0.025	0.02	0.02		148,401	9	0.02	0.025	8,400	100,000											40,000
2024-02-16	C	SPMT	0.025	0.025	0.02	0.02		361,289	9	0.02	0.025	288,000	60,000		13,000						289
2024-02-15	C	SPMT	0.02	0.025	0.02	0.02	-0.005	53,000	6	0.02	0.025	3,000	35,000		1,000			14,000
2024-02-14	C	SPMT	0.02	0.025	0.02	0.025	0.005	86,028	9	0.02	0.025	85,950
2024-02-13	C	SPMT	0.02	0.02	0.02	0.02		147,100	9	0.02	0.025	147,100
2024-02-12	C	SPMT	0.02	0.02	0.02	0.02		1,000	1	0.02	0.025				1,000
2024-02-09	C	SPMT	0.025	0.025	0.02	0.02	-0.005	31,137	6	0.02	0.025	13,737			17,000
2024-02-08	C	SPMT	0.02	0.02	0.02	0.02	-0.005	12,012	5	0.02	0.025		10,000		2,000						12
2024-02-07	C	SPMT	0.02	0.025	0.02	0.02		283,170	10	0.02	0.025	41,170	182,000		60,000
2024-02-06	C	SPMT	0.02	0.025	0.02	0.02	-0.005	1,057,256	31	0.02	0.025	919,356	30,000				100,000	7,000			900