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	T-TSX	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	T	USA	0.355	0.355	0.335	0.34	-0.01	238,230	143	0.34	0.35	127,885	25,401	28,500	17,500	2,450	12,200	17,800			53
2024-05-02	T	USA	0.355	0.355	0.34	0.34	-0.01	56,539	66	0.34	0.355	13,760	18,000	11,300	2,000	700	3,000	2,726			546
2024-05-01	T	USA	0.345	0.36	0.345	0.345	-0.005	188,131	143	0.34	0.36	70,500	27,000	16,500	25,000	700	10,300	31,500			304
2024-04-30	T	USA	0.355	0.36	0.34	0.35	-0.015	349,153	207	0.34	0.36	201,414	22,000	30,500	34,500	564	11,000	43,000			3,192
2024-04-29	T	USA	0.375	0.38	0.365	0.365	-0.01	59,028	76	0.36	0.375	23,964	6,500	3,500	7,000	225	7,500	6,000			2,021
2024-04-26	T	USA	0.375	0.39	0.36	0.375	0.01	177,016	120	0.36	0.385	49,972	22,500	22,600	27,000		4,000	45,593			3,040
2024-04-25	T	USA	0.365	0.365	0.355	0.36	0.01	207,004	144	0.355	0.37	88,950	13,000	34,500	14,000		21,000	32,000			1,441
2024-04-24	T	USA	0.36	0.37	0.35	0.35	-0.015	164,838	117	0.35	0.36	40,000	21,525	26,800	33,000	3,119	10,500	22,500			224
2024-04-23	T	USA	0.37	0.39	0.365	0.37	0.01	294,484	113	0.36	0.37	84,500	26,000	74,400	47,000	263	18,000	42,500			4
2024-04-22	T	USA	0.365	0.365	0.345	0.365	-0.01	544,148	248	0.34	0.365	190,479	91,000	43,066	136,500	700	21,000	51,646			193			200
2024-04-19	T	USA	0.355	0.39	0.345	0.37	0.015	560,266	316	0.37	0.385	177,411	33,844	188,000	69,000	1,688	15,000	69,500			565
2024-04-18	T	USA	0.365	0.37	0.345	0.355	-0.005	278,628	150	0.345	0.36	136,503	50,500	14,500	20,000	560	2,500	27,500			23,385
2024-04-17	T	USA	0.38	0.38	0.355	0.36	-0.005	465,280	297	0.36	0.38	152,885	82,500	81,500	79,500	600	4,777	50,525			1,468
2024-04-16	T	USA	0.37	0.385	0.355	0.365	-0.005	440,252	353	0.36	0.385	114,270	116,799	51,000	65,500	6,403	22,634	42,000			3,801			500
2024-04-15	T	USA	0.385	0.395	0.355	0.37		465,975	214	0.36	0.38	209,511	59,091	99,000	37,000	2,312	4,425	41,000			7,006
2024-04-12	T	USA	0.405	0.425	0.37	0.37	-0.015	1,565,599	981	0.37	0.41	682,957	233,701	179,103	218,500	11,792	50,000	132,000			5,092		7,000
2024-04-11	T	USA	0.40	0.40	0.385	0.385	-0.01	463,270	276	0.385	0.395	265,950	20,700	28,800	58,000	308	2,000	36,200			46,004			1,300
2024-04-10	T	USA	0.375	0.41	0.365	0.395	0.02	1,505,672	862	0.38	0.395	777,107	83,500	238,988	130,500	43,709	75,000	82,944			2,767		500
2024-04-09	T	USA	0.36	0.39	0.36	0.375	0.02	1,217,839	491	0.375	0.38	549,435	148,001	62,215	141,000	745	57,500	155,700			70,374		500	50
2024-04-08	T	USA	0.35	0.36	0.335	0.355	0.015	2,315,431	820	0.35	0.355	1,282,041	192,000	159,400	210,000	10	75,500	321,400			11,103		1,000
2024-04-05	T	USA	0.33	0.35	0.315	0.335	0.015	2,076,831	513	0.335	0.345	842,457	309,000	162,655	219,500	800	75,000	266,000			198,078			500
2024-04-04	T	USA	0.34	0.34	0.3175	0.32	-0.01	1,372,852	584	0.315	0.32	599,640	171,751	91,600	129,500	1,117	45,500	136,488			155,607		6,000
2024-04-03	T	USA	0.305	0.34	0.305	0.325	0.025	4,532,703	971	0.325	0.335	2,388,047	231,100	485,509	316,500	1,359	106,500	256,465			622,510			1,900
2024-04-02	T	USA	0.295	0.305	0.29	0.305	0.015	2,016,375	462	0.30	0.305	886,983	95,502	270,550	81,500	2,651	99,000	97,169			380,809
2024-04-01	T	USA	0.295	0.30	0.29	0.29	-0.005	459,005	182	0.285	0.295	136,747	37,000	81,500	55,500	663	20,000	39,500			87,165
2024-03-28	T	USA	0.29	0.295	0.285	0.295	0.01	1,007,332	333	0.29	0.30	441,600	128,000	82,503	52,500	200	204,900	35,400			56,874
2024-03-27	T	USA	0.285	0.285	0.28	0.285	0.005	933,917	256	0.285	0.29	267,047	123,500	29,870	73,500	1,024	39,000	93,500			277,276
2024-03-26	T	USA	0.285	0.285	0.275	0.285	0.005	604,453	462	0.275	0.285	222,277	36,000	41,500	117,000	7,053	31,000	97,739			11,321			5,000
2024-03-25	T	USA	0.285	0.29	0.275	0.275	-0.01	943,558	215	0.275	0.28	377,677	61,500	80,500	86,500	595	48,000	129,010			60,654
2024-03-22	T	USA	0.285	0.29	0.28	0.29	0.005	895,947	254	0.28	0.29	337,237	32,000	63,000	102,000	309	57,000	301,000			887
2024-03-21	T	USA	0.295	0.30	0.28	0.285	-0.01	1,397,608	333	0.28	0.295	586,543	179,755	86,000	145,000	11,540	35,500	336,098			13,680
2024-03-20	T	USA	0.30	0.30	0.28	0.295	-0.02	2,768,374	736	0.29	0.295	1,208,466	354,200	263,500	324,500	809	223,500	307,500			12,782
2024-03-19	T	USA	0.31	0.315	0.305	0.315	0.01	278,751	208	0.30	0.315	172,180	26,501	41,467	7,000	481	10,700	13,500			5,084
2024-03-18	T	USA	0.30	0.315	0.285	0.305	0.005	458,272	190	0.295	0.305	209,985	49,000	48,800	66,500	413	21,500	59,500			1,443
2024-03-15	T	USA	0.29	0.30	0.275	0.30	0.01	1,338,286	745	0.28	0.31	538,613	155,500	219,400	140,000		211,500	68,700			3,432
2024-03-14	T	USA	0.31	0.31	0.285	0.29	-0.005	435,346	309	0.285	0.30	197,481	61,500	56,300	36,500	300	9,500	72,000
2024-03-13	T	USA	0.31	0.32	0.295	0.295	-0.01	536,174	414	0.295	0.31	196,942	40,001	90,089	113,000	58	48,500	16,000			19,048			300
2024-03-12	T	USA	0.33	0.33	0.305	0.31	-0.01	167,801	105	0.305	0.31	125,593	11,000	400	3,500		11,000	15,500			788
2024-03-11	T	USA	0.36	0.36	0.315	0.325	-0.04	437,311	420	0.32	0.35	166,414	32,500	28,000	58,000	9,300	73,000	65,500			2,161
2024-03-08	T	USA	0.325	0.37	0.325	0.365	0.04	167,586	91	0.345	0.38	94,872	12,500	39,151	5,500	400	6,000	7,500			1,131
2024-03-07	T	USA	0.335	0.335	0.32	0.325	-0.005	142,107	73	0.32	0.33	75,233	13,000	27,000	22,000	530	2,000	1,500			439
2024-03-06	T	USA	0.325	0.335	0.325	0.33	0.01	200,896	72	0.32	0.335	67,552	14,000	77,000	32,000			9,500			591
2024-03-05	T	USA	0.315	0.33	0.31	0.325	0.01	466,400	180	0.315	0.33	329,028	12,000	68,662	26,000	800	11,000	13,000			345			2,964
2024-03-04	T	USA	0.305	0.315	0.30	0.315	0.025	351,603	175	0.31	0.315	130,148	19,000	106,790	54,500	130	11,000	28,000			989
2024-03-01	T	USA	0.275	0.305	0.275	0.29	0.005	205,532	146	0.29	0.295	85,152	15,500	32,660	36,000	500	2,000	31,000			2,044
2024-02-29	T	USA	0.28	0.285	0.275	0.285	0.01	135,999	121	0.275	0.285	27,584	13,500	43,300	2,500		4,500	41,800			1,089
2024-02-28	T	USA	0.275	0.28	0.27	0.27	-0.01	73,375	37	0.27	0.28	16,400	3,500	39,000	7,500	1,287	1,500	1,000			3,063
2024-02-27	T	USA	0.285	0.29	0.275	0.28		220,123	93	0.275	0.285	86,675	56,000	12,500	25,500	333	500	38,000			470
2024-02-26	T	USA	0.29	0.29	0.28	0.29	0.005	145,687	161	0.28	0.29	87,200	37,000	2,500	6,000	250	7,000	1,500			3,655
2024-02-23	T	USA	0.275	0.29	0.275	0.285	0.01	223,613	198	0.275	0.285	56,027	63,000	48,500	18,500	350	12,000	23,500			1,041
2024-02-22	T	USA	0.285	0.29	0.275	0.28	-0.005	184,859	168	0.275	0.29	96,428	10,500	28,727	22,500		3,000	18,000			2,798
2024-02-21	T	USA	0.295	0.30	0.285	0.285	-0.01	52,069	41	0.28	0.305	27,870		13,500	8,500		500	500			1,117
2024-02-20	T	USA	0.295	0.31	0.285	0.295	-0.015	235,525	233	0.29	0.30	129,249	41,500	12,000	8,500	500	3,000	39,000			402
2024-02-16	T	USA	0.31	0.31	0.305	0.31		243,351	132	0.30	0.31	81,087	26,500	77,500	10,000	241	43,000	4,139			227
2024-02-15	T	USA	0.285	0.32	0.285	0.31	0.0125	507,614	427	0.295	0.315	167,549	137,000	55,500	61,000	411	63,500	18,500			4,019
2024-02-14	T	USA	0.285	0.30	0.285	0.295	0.015	519,181	441	0.29	0.30	84,597	125,500	63,500	127,000		70,300	46,500			300
2024-02-13	T	USA	0.29	0.295	0.28	0.285	-0.01	490,807	267	0.28	0.295	208,732	36,000	95,000	66,500	300	28,500	55,000			396
2024-02-12	T	USA	0.29	0.30	0.29	0.295		377,660	239	0.29	0.295	150,178	54,500	67,300	21,000		57,500	26,000			650
2024-02-09	T	USA	0.30	0.30	0.29	0.29	-0.005	132,769	122	0.29	0.31	48,777	13,500	36,000	23,000	66	2,500	8,500
2024-02-08	T	USA	0.29	0.295	0.29	0.295	-0.0025	249,467	201	0.29	0.30	38,676	63,500	85,500	12,500		47,000	2,000			91
2024-02-07	T	USA	0.30	0.31	0.295	0.2975	-0.0075	130,384	71	0.295	0.30	16,680	19,000	19,500	40,000	277		20,000			13,481		500
2024-02-06	T	USA	0.30	0.305	0.295	0.305	0.01	106,544	98	0.295	0.305	30,684	15,500	29,000	18,000	616	8,500	2,500			625		500