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
2024-05-16	C	USLI	0.26	0.27	0.25	0.27	0.01	7,054	4	0.27	0.28	7,000
2024-05-15	C	USLI	0.27	0.28	0.25	0.26	-0.02	28,500	22	0.26	0.28	25,500	3,000
2024-05-14	C	USLI	0.28	0.28	0.25	0.28	0.02	16,500	7	0.27	0.28	11,500	5,000
2024-05-13	C	USLI	0.28	0.29	0.26	0.26		24,500	10	0.26	0.28	21,500	3,000
2024-05-10	C	USLI	0.22	0.26	0.22	0.26	0.055	34,002	14	0.26	0.28	28,000	3,500				2,500				2
2024-05-09	C	USLI	0.26	0.26	0.205	0.205	-0.055	21,080	14	0.20	0.24	21,000									80
2024-05-08	C	USLI	0.25	0.26	0.23	0.26	0.04	59,000	5	0.26	0.285	59,000
2024-05-07	C	USLI	0.23	0.23	0.22	0.22	0.02	5,000	2	0.25	0.28	5,000
2024-05-06	C	USLI	0.27	0.27	0.20	0.20	-0.07	29,028	8	0.23	0.235	29,000									28
2024-05-03	C	USLI	0.28	0.28	0.27	0.27	-0.02	3,000	3	0.26	0.28	3,000
2024-05-02	C	USLI	0.30	0.32	0.255	0.29	-0.02	33,530	11	0.28	0.29	33,530
2024-05-01	C	USLI	0.32	0.32	0.295	0.31	-0.01	8,003	7	0.30	0.32	8,003
2024-04-30	C	USLI	0.34	0.34	0.32	0.32	-0.03	9,000	8	0.32	0.33	9,000
2024-04-29	C	USLI	0.36	0.36	0.35	0.35	-0.02	2,000	2	0.34	0.35	2,000
2024-04-26	C	USLI	0.35	0.37	0.34	0.37	0.02	55,000	7	0.36	0.37	55,000
2024-04-25	C	USLI	0.35	0.375	0.33	0.35	-0.01	39,542	14	0.35	0.375	39,500						1			41
2024-04-24	C	USLI	0.37	0.37	0.35	0.36		38,734	13	0.35	0.36	38,500									234
2024-04-23	C	USLI	0.38	0.38	0.36	0.36	-0.04	13,217	7	0.36	0.37	13,000									117
2024-04-22	C	USLI						1	1	0.38	0.395
2024-04-19	C	USLI	0.39	0.40	0.37	0.40		9,000	7	0.38	0.395	9,000
2024-04-18	C	USLI	0.40	0.41	0.37	0.40	-0.02	99,777	31	0.39	0.40	99,750						1			26
2024-04-17	C	USLI	0.40	0.42	0.39	0.42	0.02	3,500	3	0.40	0.43	3,500
2024-04-16	C	USLI	0.42	0.45	0.40	0.40	-0.025	37,500	26	0.40	0.41	33,500	2,000				1,500	500
2024-04-15	C	USLI	0.425	0.425	0.425	0.425		3,500	3	0.42	0.425	3,000						500
2024-04-12	C	USLI	0.435	0.44	0.38	0.425	0.005	137,000	47	0.42	0.425	136,500						500
2024-04-11	C	USLI	0.41	0.44	0.41	0.42	0.02	26,046	9	0.43	0.44	21,000	5,000								46
2024-04-10	C	USLI	0.41	0.41	0.39	0.40		14,000	8	0.40	0.41	13,000	1,000
2024-04-09	C	USLI	0.36	0.41	0.36	0.40	0.045	69,621	21	0.40	0.45	66,000	2,500				1,000	1			120
2024-04-08	C	USLI	0.35	0.37	0.35	0.355	-0.005	59,500	10	0.355	0.37	54,500	5,000
2024-04-05	C	USLI	0.34	0.36	0.30	0.36		53,300	13	0.32	0.36	53,000									300
2024-04-04	C	USLI	0.36	0.36	0.36	0.36		10,000	1	0.34	0.36	10,000
2024-04-03	C	USLI	0.36	0.36	0.34	0.36		16,082	7	0.34	0.36	16,000						1			81
2024-04-02	C	USLI	0.37	0.37	0.36	0.36	-0.03	12,500	4	0.35	0.36	12,500
2024-04-01	C	USLI	0.37	0.39	0.36	0.39	0.02	48,754	16	0.38	0.395	40,220	4,500				3,500	500
2024-03-28	C	USLI	0.37	0.39	0.37	0.37		111,368	22	0.37	0.40	110,867						500			1
2024-03-27	C	USLI	0.33	0.37	0.33	0.37	0.03	42,508	6	0.36	0.37	42,500									8
2024-03-26	C	USLI	0.30	0.345	0.30	0.34	0.04	213,122	23	0.33	0.34	203,500	9,500								122
2024-03-25	C	USLI	0.28	0.30	0.28	0.30		48,000	4	0.28	0.30	48,000
2024-03-22	C	USLI	0.28	0.30	0.28	0.30	0.02	86,250	12	0.28	0.31	86,250
2024-03-21	C	USLI	0.28	0.29	0.28	0.28		48,002	8	0.28	0.30	48,000									2
2024-03-20	C	USLI	0.28	0.28	0.28	0.28	-0.01	12,510	5	0.28	0.30	12,500
2024-03-19	C	USLI				0.29				0.285	0.34
2024-03-18	C	USLI	0.29	0.29	0.29	0.29	-0.025	5,000	1	0.29	0.31	5,000
2024-03-15	C	USLI	0.315	0.315	0.315	0.315	0.005	3,706	3	0.315	0.35	3,500
2024-03-14	C	USLI	0.38	0.38	0.31	0.31	-0.06	51,000	9	0.315	0.37	44,500	6,500
2024-03-13	C	USLI	0.355	0.375	0.35	0.37	-0.01	25,450	8	0.33	0.37	24,500						500			450
2024-03-12	C	USLI	0.37	0.38	0.35	0.38	-0.015	60,382	17	0.355	0.38	58,199	500				500	1,000			183
2024-03-11	C	USLI	0.395	0.395	0.37	0.37	-0.01	41,643	12	0.35	0.37	40,000	1,000								643
2024-03-08	C	USLI	0.38	0.40	0.36	0.38	0.005	80,318	27	0.33	0.395	77,048	2,500					500			270
2024-03-07	C	USLI	0.36	0.39	0.34	0.375	0.075	83,941	26	0.34	0.38	80,000	3,500								391
2024-03-06	C	USLI	0.29	0.34	0.29	0.30	0.01	49,530	13	0.275	0.34	44,500	2,500				1,500	500			530
2024-03-05	C	USLI	0.28	0.29	0.25	0.29	0.04	45,000	5	0.23	0.29	45,000
2024-03-04	C	USLI	0.19	0.30	0.19	0.25	0.09	46,001	13	0.25	0.30	46,000									1
2024-03-01	C	USLI				0.16				0.15	0.19
2024-02-29	C	USLI				0.16				0.15	0.19
2024-02-28	C	USLI	0.15	0.16	0.15	0.16	0.01	15,000	3	0.15	0.19	14,500						500
2024-02-27	C	USLI	0.155	0.165	0.15	0.15	-0.005	26,000	7	0.12	0.15	25,000						1,000
2024-02-26	C	USLI				0.155				0.155	0.165
2024-02-23	C	USLI	0.165	0.165	0.155	0.155	-0.005	25,000	2	0.155	0.165	25,000
2024-02-22	C	USLI				0.16				0.155	0.17
2024-02-21	C	USLI				0.16				0.155	0.18
2024-02-20	C	USLI	0.16	0.16	0.16	0.16	-0.015	5,000	1	0.155	0.195	5,000