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
2024-12-03	V	STUD	0.04	0.045	0.035	0.04	0.005	2,267,804	78	0.04	0.045	1,168,250	54,789	349,000	348,000	2,000		265,000			1,132			79,000
2024-12-02	V	STUD	0.04	0.04	0.035	0.04		108,086	37	0.035	0.04	22,762	18,000	19,000	37,000	250	1,000	8,000			1,474
2024-11-29	V	STUD	0.04	0.04	0.03	0.04	0.005	1,249,256	62	0.035	0.04	1,105,703	3,000	50,000	66,000			4,000			1,334			18,472
2024-11-28	V	STUD	0.04	0.04	0.035	0.035		36,122	15	0.035	0.04	29,000	491	1,000	1,000	500		3,000			1,000
2024-11-27	V	STUD	0.04	0.04	0.035	0.04		275,547	40	0.035	0.04	229,000	7,000		6,000		2,000	10,000			1,522			20,000
2024-11-26	V	STUD	0.04	0.04	0.035	0.04	0.005	178,394	18	0.035	0.04	35,000	107,000								1,894			34,000
2024-11-25	V	STUD	0.04	0.04	0.035	0.04	0.005	148,196	39	0.035	0.04	54,701	29,000	1,000	28,000	500		4,000			3,386			26,000
2024-11-22	V	STUD	0.04	0.04	0.035	0.04	0.005	1,206,299	51	0.035	0.04	592,571	193,097	204,000	180,000	27,950		4,000			3,557
2024-11-21	V	STUD	0.04	0.04	0.035	0.04		1,571,371	69	0.035	0.04	904,000	34,000	241,000	100,000			175,500			2,992			113,680
2024-11-20	V	STUD	0.04	0.045	0.035	0.04		476,938	50	0.035	0.04	152,000	81,000	5,000	44,000	171,000		20,000			3,180
2024-11-19	V	STUD	0.045	0.045	0.035	0.04	-0.005	2,829,417	183	0.035	0.04	1,076,950	946,000	2,000	344,000	25,852	16,000	214,000			3,221			198,000
2024-11-18	V	STUD	0.045	0.045	0.04	0.045		360,342	64	0.04	0.045	28,750	69,000	5,000	75,000		2,000	56,506			5,886			116,250
2024-11-15	V	STUD	0.045	0.05	0.045	0.045	0.005	813,839	62	0.04	0.045	328,200	162,041	34,000	60,000		16,000	211,463			1,552
2024-11-14	V	STUD	0.045	0.045	0.04	0.04	-0.005	493,309	35	0.04	0.045	157,146	50,000		208,000	2,000		65,000			1,788			9,000
2024-11-13	V	STUD	0.05	0.05	0.04	0.045	-0.005	364,697	64	0.04	0.045	190,566	30,000	44,000	47,000	500	7,000	26,000			4,043			12,000
2024-11-12	V	STUD	0.05	0.05	0.045	0.05		202,648	25	0.045	0.05	63,800			100,000			26,000			2,655			10,000
2024-11-11	V	STUD	0.05	0.05	0.045	0.05		388,207	40	0.045	0.05	264,700	63,000		17,000	25,000		15,000			761
2024-11-08	V	STUD	0.05	0.05	0.045	0.045		313,440	40	0.045	0.05	99,115	74,000	12,000	6,000		2,000	93,000			1,645			25,000
2024-11-07	V	STUD	0.05	0.05	0.045	0.045	-0.005	423,735	39	0.045	0.05	170,301	125,000	31,000	40,000		1,000	40,000			2,619			13,000
2024-11-06	V	STUD	0.05	0.05	0.045	0.05		359,765	32	0.045	0.05	106,220	104,429	11,000	81,000			7,000			2,116			48,000
2024-11-05	V	STUD	0.055	0.055	0.05	0.05	-0.005	1,955,067	130	0.045	0.05	927,280	290,000	85,000	368,000	81,150	30,000	171,000			1,497
2024-11-04	V	STUD	0.055	0.055	0.05	0.055		111,135	23	0.05	0.055	53,468	17,000		39,000						100
2024-11-01	V	STUD	0.055	0.055	0.055	0.055		176,585	28	0.05	0.055	79,735	15,000		80,000			1,000			850
2024-10-31	V	STUD	0.055	0.055	0.05	0.055		262,717	37	0.05	0.055	148,001	9,000		33,000			71,000			1,616
2024-10-30	V	STUD	0.06	0.06	0.05	0.055	-0.005	381,573	35	0.05	0.055	101,000	34,000	35,000	138,000			71,000			2,523
2024-10-29	V	STUD	0.055	0.06	0.055	0.06	0.005	328,911	41	0.055	0.06	144,000	120,104	5,800	56,000						1,838
2024-10-28	V	STUD	0.055	0.055	0.05	0.055		394,400	34	0.05	0.055	232,000	22,000	12,000	71,000		26,000	31,000			200
2024-10-25	V	STUD	0.055	0.055	0.05	0.055		923,840	58	0.05	0.055	276,000	78,000	150,000	141,000	500	22,000	113,668			1,672			141,000
2024-10-24	V	STUD	0.06	0.06	0.05	0.055		639,466	79	0.05	0.055	251,484	65,541	72,000	59,000		2,000	183,000			2,414			3,683
2024-10-23	V	STUD	0.06	0.06	0.05	0.06	0.005	584,771	69	0.055	0.06	238,514	47,000	20,000	112,000		59,000	104,000			2,373
2024-10-22	V	STUD	0.055	0.06	0.055	0.06	0.005	524,626	67	0.055	0.06	263,500	107,075		111,000			39,918			1,833			1,000
2024-10-21	V	STUD	0.06	0.06	0.055	0.06		1,391,870	139	0.055	0.06	804,621	171,363	58,000	246,000	1,900	33,000	51,000			3,645			20,000
2024-10-18	V	STUD	0.06	0.065	0.055	0.06		2,571,217	133	0.055	0.06	950,270	1,089,056	174,600	191,000	250	3,000	145,000			9,016			5,000
2024-10-17	V	STUD	0.065	0.07	0.055	0.06		3,713,261	191	0.055	0.06	1,665,282	1,064,769	188,080	422,000	350	29,000	292,000			5,259			40,000
2024-10-16	V	STUD	0.06	0.065	0.055	0.06		1,642,105	133	0.06	0.065	541,658	280,158	142,000	201,000		12,000	168,178			853			295,035
2024-10-15	V	STUD	0.06	0.06	0.055	0.06		304,239	39	0.055	0.06	81,250	15,000		15,000			40,928			1,459			150,000
2024-10-11	V	STUD	0.06	0.06	0.055	0.055	-0.005	115,464	31	0.055	0.06	42,598	898	19,000	25,000			1,000			26,334
2024-10-10	V	STUD	0.065	0.065	0.055	0.06		257,988	43	0.055	0.06	112,900	29,900	6,000	85,000			21,000			2,118
2024-10-09	V	STUD	0.06	0.065	0.06	0.065	0.005	798,513	69	0.06	0.065	355,933	210,000	32,000	83,000		10,000	73,668			1,586			32,000
2024-10-08	V	STUD	0.06	0.06	0.055	0.06		366,725	28	0.055	0.06	40,200	43,000		130,000			1,000			2,525			150,000
2024-10-07	V	STUD	0.065	0.065	0.055	0.06	-0.005	349,958	43	0.055	0.06	114,000	160,000		40,000			34,000			1,283
2024-10-04	V	STUD	0.06	0.065	0.055	0.065	0.005	272,602	51	0.06	0.065	186,872	24,000	6,000	46,000			3,000			1,627
2024-10-03	V	STUD	0.065	0.065	0.055	0.06		621,146	84	0.055	0.06	265,750	113,000		124,000		5,000	84,000			2,720			26,000
2024-10-02	V	STUD	0.06	0.065	0.06	0.06		430,176	56	0.06	0.065	267,550	29,000	20,000	64,000		1,000	45,000			2,662
2024-10-01	V	STUD	0.07	0.07	0.06	0.06	-0.005	1,053,776	128	0.055	0.06	464,620	92,000	130,000	66,000		10,000	206,500			4,446			78,500
2024-09-30	V	STUD	0.07	0.07	0.065	0.065	-0.005	397,340	64	0.065	0.07	265,921	50,000		24,000		18,000	26,000			1,467			11,000
2024-09-27	V	STUD	0.07	0.07	0.065	0.07		144,100	22	0.065	0.07	144,100			76,000	1,024		57,000			1,801
2024-09-26	V	STUD	0.07	0.07	0.065	0.07		436,301	59	0.065	0.07	183,050	40,000	79,000	66,000			65,000			3,109
2024-09-25	V	STUD	0.07	0.07	0.065	0.065	-0.01	365,933	43	0.065	0.07	185,938	10,000	16,000	49,000			3,000			509			100,000
2024-09-24	V	STUD	0.075	0.075	0.07	0.07	-0.005	185,696	29	0.07	0.075	53,500	35,000	10,000	20,000			45,000			753			21,000
2024-09-23	V	STUD	0.075	0.075	0.075	0.075	0.005	455,591	46	0.07	0.075	276,883	53,000		124,000						1,472
2024-09-20	V	STUD	0.075	0.075	0.07	0.07	-0.005	406,689	35	0.07	0.075	235,000	24,000	56,000	23,000			47,332			1,350			20,000
2024-09-19	V	STUD	0.08	0.08	0.07	0.075		210,509	27	0.07	0.075	24,500	32,000	57,000	5,000			72,000			509			19,000
2024-09-18	V	STUD	0.08	0.08	0.075	0.075		162,271	34	0.07	0.075	70,000	26,000	3,000	40,000			21,000			1,938
2024-09-17	V	STUD	0.08	0.08	0.075	0.075		231,400	24	0.075	0.08	153,342	6,242	1,500	69,000	100		583			633
2024-09-16	V	STUD	0.075	0.08	0.075	0.075		165,791	39	0.075	0.08	71,100	38,000	2,000			22,000	32,000			691
2024-09-13	V	STUD	0.085	0.085	0.07	0.07	-0.01	515,937	37	0.07	0.075	294,950	38,000	96,000				86,000			12
2024-09-12	V	STUD	0.075	0.08	0.07	0.075	0.005	886,460	65	0.075	0.08	377,280	240,000	25,800	70,000		79,500	90,000			3,430
2024-09-11	V	STUD	0.07	0.075	0.065	0.07		335,568	60	0.065	0.07	130,000	68,000	55,000	57,000			24,000			868
2024-09-10	V	STUD	0.07	0.07	0.065	0.07	0.005	106,628	15	0.065	0.07	77,000	11,000					18,000			628
2024-09-09	V	STUD	0.07	0.07	0.065	0.065	-0.005	46,493	24	0.065	0.07	22,130	12,000					11,000			1,253
2024-09-06	V	STUD	0.07	0.07	0.06	0.07	0.005	195,224	27	0.065	0.07	73,000	68,000	7,000							2,224			45,000
2024-09-05	V	STUD	0.065	0.07	0.065	0.065		126,751	28	0.065	0.07	97,594	22,000	2,000	1,000			3,000			691