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	TRG	0.035	0.035	0.035	0.035		3,107	6	0.035	0.04	2,500
2024-05-03	C	TRG	0.035	0.035	0.035	0.035	-0.005	57,925	5	0.035	0.04	57,811
2024-05-02	C	TRG	0.04	0.04	0.04	0.04		1,548	6	0.035	0.045	526			1,000						2
2024-05-01	C	TRG	0.04	0.04	0.04	0.04	-0.005	17,016	3	0.035	0.045	17,000									16
2024-04-30	C	TRG	0.035	0.035	0.035	0.035	-0.01	8,004	3	0.035	0.045				5,000			3,000
2024-04-29	C	TRG						951	3	0.035	0.045	450
2024-04-26	C	TRG						455	2	0.035	0.045
2024-04-25	C	TRG	0.045	0.045	0.045	0.045		10,200	2	0.035	0.045	10,000
2024-04-24	C	TRG	0.045	0.045	0.045	0.045	0.015	50,222	5	0.035	0.045	42,222	8,000
2024-04-23	C	TRG				0.03				0.03	0.045
2024-04-22	C	TRG	0.03	0.03	0.03	0.03		2,000	1	0.03	0.045	2,000
2024-04-19	C	TRG	0.03	0.03	0.03	0.03	-0.01	3,000	1	0.03	0.045	3,000
2024-04-18	C	TRG				0.04				0.03	0.045
2024-04-17	C	TRG				0.04				0.03	0.045
2024-04-16	C	TRG				0.04				0.03	0.045
2024-04-15	C	TRG				0.04				0.03	0.045
2024-04-12	C	TRG						300	1	0.035	0.045
2024-04-11	C	TRG	0.035	0.04	0.035	0.04	0.01	49,000	7	0.03	0.045	39,000	5,000		2,000			3,000
2024-04-10	C	TRG	0.03	0.03	0.03	0.03		2,592	2	0.03	0.035	2,592
2024-04-09	C	TRG	0.035	0.035	0.03	0.035	-0.005	119,448	12	0.03	0.04	77,000	14,000					27,000			1,448
2024-04-08	C	TRG	0.025	0.04	0.025	0.04	0.01	351,000	18	0.035	0.04	293,000	2,000		7,000			29,000						20,000
2024-04-05	C	TRG				0.03				0.025	0.035
2024-04-04	C	TRG				0.03				0.025	0.035
2024-04-03	C	TRG	0.03	0.03	0.03	0.03	0.005	275,500	16	0.03	0.035	237,000			10,000			28,000			500
2024-04-02	C	TRG				0.025				0.025	0.03
2024-04-01	C	TRG				0.025				0.025	0.03
2024-03-28	C	TRG	0.025	0.025	0.025	0.025		195,000	1	0.025	0.03	195,000
2024-03-27	C	TRG	0.03	0.03	0.025	0.025		52,400	3	0.025	0.03	50,400			2,000
2024-03-26	C	TRG				0.025				0.025	0.03
2024-03-25	C	TRG				0.025				0.025	0.03
2024-03-22	C	TRG	0.025	0.025	0.025	0.025	-0.005	137,000	4	0.025	0.03	137,000
2024-03-21	C	TRG				0.03				0.025	0.03
2024-03-20	C	TRG				0.03				0.025	0.03
2024-03-19	C	TRG	0.025	0.025	0.025	0.025	-0.005	10,000	1	0.025	0.03		10,000
2024-03-18	C	TRG	0.03	0.03	0.03	0.03		1,000	1	0.025	0.03							1,000
2024-03-15	C	TRG	0.03	0.03	0.025	0.025	-0.005	16,000	5	0.025	0.03	12,000						4,000
2024-03-14	C	TRG	0.025	0.025	0.025	0.025	-0.005	66,700	4	0.025	0.03	700			20,000			31,000						15,000
2024-03-13	C	TRG	0.03	0.03	0.03	0.03	0.005	127,000	4	0.025	0.035	121,000						6,000
2024-03-12	C	TRG				0.025				0.025	0.03
2024-03-11	C	TRG				0.025				0.025	0.03
2024-03-08	C	TRG	0.025	0.025	0.025	0.025	-0.005	41,500	16	0.025	0.03	2,500	1,000											38,000
2024-03-07	C	TRG				0.03				0.025	0.03
2024-03-06	C	TRG	0.03	0.03	0.03	0.03		170,218	4	0.025	0.03	170,000									218
2024-03-05	C	TRG	0.03	0.03	0.03	0.03		30,000	2	0.03	0.035	29,000						1,000
2024-03-04	C	TRG	0.03	0.035	0.03	0.03		408,580	13	0.03	0.035	293,000	1,000					114,000			580
2024-03-01	C	TRG	0.03	0.03	0.03	0.03		24,000	3	0.03	0.035	8,000			8,000			8,000
2024-02-29	C	TRG	0.03	0.03	0.03	0.03		27,000	3	0.03	0.035	9,000			9,000			9,000
2024-02-28	C	TRG				0.03				0.025	0.035
2024-02-27	C	TRG				0.03				0.025	0.035
2024-02-26	C	TRG	0.025	0.025	0.025	0.025	-0.005	21,000	2	0.025	0.035				21,000
2024-02-23	C	TRG	0.045	0.045	0.025	0.025	-0.005	2,729,011	58	0.025	0.035	1,463,361	10,000		965,000			289,000			650
2024-02-22	C	TRG	0.03	0.03	0.03	0.03	0.005	265,500	9	0.025	0.03	225,000						40,000
2024-02-21	C	TRG	0.03	0.03	0.025	0.025	-0.005	147,100	10	0.025	0.03	38,000						109,000
2024-02-20	C	TRG	0.035	0.035	0.035	0.035	0.005	15,219	3	0.03	0.035				15,000
2024-02-16	C	TRG	0.03	0.03	0.025	0.03	0.01	721,750	12	0.03	0.035	715,750	1,000		5,000
2024-02-15	C	TRG	0.02	0.02	0.02	0.02		9,740	4	0.02	0.025				8,000			1,000
2024-02-14	C	TRG	0.02	0.02	0.02	0.02		68,000	3	0.02	0.025	33,000						35,000
2024-02-13	C	TRG	0.02	0.02	0.02	0.02		25,000	1	0.02	0.025	25,000
2024-02-12	C	TRG	0.02	0.02	0.02	0.02		82,000	2	0.02	0.025	82,000
2024-02-09	C	TRG	0.02	0.02	0.02	0.02		18,795	2	0.02	0.025	18,795
2024-02-08	C	TRG				0.02				0.02	0.025