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
2024-05-17	C	ULTH	0.37	0.46	0.37	0.43	0.06	235,286	113	0.42	0.44	142,691	8,500		25,000		2,000	45,505			10,389
2024-05-16	C	ULTH	0.34	0.38	0.34	0.37	0.02	95,550	42	0.35	0.37	79,825			3,000			11,500			478
2024-05-15	C	ULTH	0.34	0.35	0.34	0.35	0.01	23,700	16	0.34	0.35	14,833			7,500		500	1			533
2024-05-14	C	ULTH	0.34	0.35	0.34	0.34	-0.025	24,618	11	0.34	0.35	20,000			2,000			2,001			66
2024-05-13	C	ULTH	0.35	0.365	0.345	0.365	0.025	38,417	28	0.335	0.365	30,500			3,000			3,500			157
2024-05-10	C	ULTH	0.365	0.365	0.34	0.34	-0.005	6,177	11	0.335	0.365	3,833	500					1,500			121
2024-05-09	C	ULTH	0.335	0.39	0.325	0.345	0.02	30,082	30	0.335	0.38	12,501	1,500		5,000		1,500	5,500			3,581
2024-05-08	C	ULTH	0.32	0.34	0.315	0.325	-0.015	36,943	25	0.315	0.325	29,000	500		1,000			5,500			333
2024-05-07	C	ULTH	0.32	0.34	0.32	0.34	0.005	13,528	13	0.315	0.34	5,680	500		2,000			5,000
2024-05-06	C	ULTH	0.375	0.375	0.375	0.375	0.04	9,264	17	0.32	0.40	66	1,500					5,501			1,738
2024-05-03	C	ULTH	0.35	0.395	0.335	0.375	0.01	40,558	21	0.315	0.40	22,005	1,500		500			6,001			10,334
2024-05-02	C	ULTH	0.36	0.365	0.35	0.365	0.005	51,127	22	0.35	0.40	39,526	2,000		2,500			2,001			5,000
2024-05-01	C	ULTH	0.36	0.36	0.36	0.36	-0.03	1,359	9	0.35	0.39	500									58
2024-04-30	C	ULTH	0.395	0.40	0.365	0.40	0.01	3,937	9	0.35	0.40	334	500		1,000			2,000			57
2024-04-29	C	ULTH	0.34	0.40	0.34	0.39	0.03	22,932	35	0.345	0.40	10,799			1,000			9,500			502
2024-04-26	C	ULTH	0.355	0.37	0.35	0.37	0.015	5,835	11	0.335	0.39	3,500						1,500			347
2024-04-25	C	ULTH	0.35	0.385	0.345	0.355	-0.005	95,387	30	0.35	0.39	58,999	5,000		14,000			16,500			636
2024-04-24	C	ULTH	0.36	0.36	0.36	0.36	-0.02	7,737	7	0.35	0.39	5,500									2,054
2024-04-23	C	ULTH	0.36	0.39	0.36	0.38	0.02	36,339	24	0.35	0.39	26,832			1,000			8,500			7
2024-04-22	C	ULTH	0.33	0.36	0.325	0.35	-0.015	30,706	34	0.35	0.38	7,981	1,500		3,000		500	16,000			1,025
2024-04-19	C	ULTH	0.345	0.365	0.345	0.365	0.03	20,794	15	0.365	0.38	18,966						1,020			11
2024-04-18	C	ULTH	0.36	0.36	0.335	0.35	0.005	13,028	20	0.335	0.40	6,500			3,500		1,000	1,000			952
2024-04-17	C	ULTH	0.35	0.375	0.345	0.365	0.01	70,789	44	0.325	0.40	40,273	5,000		2,500			17,500			5,516
2024-04-16	C	ULTH	0.355	0.355	0.355	0.355		5,893	10	0.35	0.355	1,566						4,066
2024-04-15	C	ULTH	0.355	0.355	0.355	0.355	0.005	4,814	9	0.35	0.365	2,468						500			1,846
2024-04-12	C	ULTH						238	5	0.35	0.36	185
2024-04-11	C	ULTH	0.37	0.37	0.35	0.37	-0.005	24,395	25	0.34	0.375	12,787			6,500			5,001			107
2024-04-10	C	ULTH	0.355	0.38	0.355	0.37	0.02	29,253	30	0.325	0.375	19,010			8,000			1,000			1,243
2024-04-09	C	ULTH	0.375	0.375	0.35	0.35	-0.02	61,854	10	0.34	0.37	61,777
2024-04-08	C	ULTH	0.38	0.38	0.37	0.37		43,478	10	0.37	0.38	42,500									973
2024-04-05	C	ULTH	0.375	0.375	0.37	0.37		2,840	7	0.37	0.41	2,384									356
2024-04-04	C	ULTH	0.38	0.38	0.37	0.37	-0.01	107,100	15	0.37	0.39	92,500			5,500			4,000			5,000
2024-04-03	C	ULTH	0.375	0.375	0.375	0.375	-0.005	980	5	0.37	0.41	146	500
2024-04-02	C	ULTH	0.37	0.38	0.37	0.38		3,161	8	0.355	0.41	2,500						500			160
2024-04-01	C	ULTH	0.375	0.38	0.37	0.38	0.02	9,132	9	0.355	0.40	3,072	500		5,000						443
2024-03-28	C	ULTH	0.36	0.36	0.36	0.36	-0.015	6,499	5	0.355	0.40	1,333									5,166
2024-03-27	C	ULTH	0.355	0.385	0.355	0.375	-0.005	23,268	22	0.375	0.40	2,000	6,500		8,000			5,217			1,548
2024-03-26	C	ULTH	0.36	0.40	0.35	0.38	-0.015	784,680	27	0.35	0.39	43,266					740,000	500			836
2024-03-25	C	ULTH	0.35	0.40	0.35	0.38	0.01	59,830	31	0.35	0.40	48,868	1,500		1,000			2,500			5,944
2024-03-22	C	ULTH	0.355	0.37	0.35	0.36	0.01	26,624	31	0.36	0.37	10,233			5,000		3,000	6,001			2,299
2024-03-21	C	ULTH	0.365	0.365	0.35	0.35	-0.01	14,999	8	0.35	0.375	11,999			2,000			1,000
2024-03-20	C	ULTH	0.36	0.36	0.36	0.36	0.01	14,506	5	0.36	0.38	10,500									4,000
2024-03-19	C	ULTH	0.42	0.42	0.35	0.35	-0.03	53,524	35	0.35	0.42	29,200	5,000		10,000			8,001			1,036
2024-03-18	C	ULTH	0.385	0.42	0.38	0.38	-0.005	44,562	35	0.38	0.40	30,716			1,500		1,000	4,500			6,645
2024-03-15	C	ULTH	0.385	0.385	0.385	0.385	-0.03	4,677	7	0.385	0.40	3,919									673
2024-03-14	C	ULTH	0.39	0.42	0.355	0.415	0.04	91,291	74	0.385	0.42	65,500	3,500		3,000		3,500	15,062			473
2024-03-13	C	ULTH	0.43	0.43	0.375	0.375		25,108	36	0.375	0.44	17,466			2,000			2,501			3,109
2024-03-12	C	ULTH	0.39	0.41	0.375	0.375	-0.015	27,999	27	0.375	0.44	20,120						500			7,365
2024-03-11	C	ULTH	0.40	0.43	0.39	0.39	0.01	77,977	44	0.39	0.45	64,343	7,000		1,000			3,001			2,585
2024-03-08	C	ULTH	0.37	0.405	0.34	0.38	0.01	99,506	40	0.33	0.42	76,060	10,000		5,000		1,000	6,000			1,232
2024-03-07	C	ULTH	0.37	0.40	0.36	0.37	0.01	39,417	39	0.36	0.37	20,348	6,500		8,000			2,000			1,992
2024-03-06	C	ULTH	0.35	0.36	0.35	0.36	0.035	18,765	36	0.35	0.36	14,400			3,500						703
2024-03-05	C	ULTH	0.315	0.35	0.315	0.32		9,759	17	0.32	0.36	2,700						500			6,198
2024-03-04	C	ULTH	0.32	0.32	0.32	0.32	0.01	3,599	14	0.32	0.35	946						1,001			1,620
2024-03-01	C	ULTH	0.31	0.35	0.31	0.31		18,350	27	0.30	0.36	4,075	2,500		6,500			2,833			1,962
2024-02-29	C	ULTH	0.31	0.31	0.30	0.30	-0.005	8,336	10	0.30	0.31	7,666						501			141
2024-02-28	C	ULTH	0.30	0.305	0.295	0.295	-0.02	58,515	29	0.20	0.42	43,932	5,000		500		3,000	5,500			579
2024-02-27	C	ULTH	0.30	0.315	0.30	0.315	0.01	7,627	7	0.31	0.42	7,166									399
2024-02-26	C	ULTH	0.345	0.35	0.305	0.305	-0.09	36,886	22	0.30	0.42	30,466	1,000					1,500			3,609
2024-02-23	C	ULTH	0.39	0.395	0.345	0.345		19,055	26	0.34	0.42	3,275	2,000		2,500			1,500			9,780
2024-02-22	C	ULTH	0.34	0.345	0.34	0.345	0.005	5,301	10	0.34	0.37	4,617									684
2024-02-21	C	ULTH	0.34	0.345	0.34	0.34		12,841	11	0.34	0.38	12,333						1			500
2024-02-20	C	ULTH	0.35	0.35	0.34	0.34	-0.01	39,674	27	0.34	0.35	35,067	2,000								2,001