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
2021-01-20	V	BITK	1.04	1.04	0.86	0.91	-0.11	287,116	982	0.90	0.91	122,261	61,200	23,050	22,400		16,600	20,707			20,282
2021-01-19	V	BITK	1.20	1.23	0.96	1.02	-0.18	377,434	1,080	1.01	1.02	208,749	90,300	9,870	13,600		15,300	16,760			22,328
2021-01-18	V	BITK	1.25	1.25	1.12	1.16	-0.05	120,175	481	1.16	1.20	47,643	36,800	6,800	1,600		3,100	1,500			22,391
2021-01-15	V	BITK	1.31	1.31	1.00	1.21	-0.12	335,962	891	1.15	1.26	111,278	72,572	40,100	27,000	40	2,400	14,805			67,089
2021-01-14	V	BITK	1.35	1.43	1.30	1.33	0.05	379,852	1,132	1.32	1.33	211,370	39,100	24,800	29,400	80	27,600	21,293			25,793
2021-01-13	V	BITK	1.42	1.42	1.15	1.28	-0.14	394,163	1,243	1.24	1.29	186,670	74,500	55,450	20,500	50	15,200	12,046			29,244
2021-01-12	V	BITK	1.54	1.60	1.39	1.44	-0.07	446,063	1,322	1.42	1.44	250,541	70,950	21,800	23,300	60	19,400	24,484			34,669
2021-01-11	V	BITK	1.50	1.85	1.40	1.51	-0.39	899,782	2,508	1.50	1.60	441,736	125,100	67,500	59,800	700	13,400	68,834			121,891
2021-01-08	V	BITK	1.29	1.90	1.29	1.90	0.72	1,336,077	2,601	1.80	1.90	663,185	257,066	130,000	73,200	380	28,400	69,731			111,611
2021-01-07	V	BITK	0.81	1.25	0.73	1.25	0.48	757,106	888	1.18	1.25	387,621	83,500	58,500	36,500	1,300	8,000	65,002			112,646
2021-01-06	V	BITK	0.83	0.84	0.73	0.84	0.07	169,565	265	0.76	0.84	78,300	25,000	16,000	16,500	450	500	21,100			10,883
2021-01-05	V	BITK	0.74	0.84	0.73	0.77	0.05	175,178	195	0.70	0.82	79,906	26,000	25,000	16,000	300	500	16,261			9,769
2021-01-04	V	BITK	0.84	0.84	0.68	0.75	-0.03	230,864	169	0.71	0.75	99,252	47,000	15,624	21,500	180	500	40,519			5,889
2020-12-31	V	BITK	0.85	0.85	0.75	0.78	-0.07	29,103	30	0.75	0.82	12,987	6,500	10	2,500	480		2,000			4,600
2020-12-30	V	BITK	0.75	0.85	0.71	0.85	0.05	354,717	147	0.72	0.85	263,625	23,000	2,000	18,000		2,000	42,800			3,292
2020-12-29	V	BITK	0.89	0.89	0.77	0.80	0.03	129,513	109	0.80	0.82	79,832	9,500	4,000	11,000	561		20,389			3,831
2020-12-24	V	BITK	0.66	0.79	0.66	0.77	0.05	13,835	17	0.68	0.76	6,309	500			200					6,626
2020-12-23	V	BITK	0.86	0.86	0.62	0.72	-0.02	291,085	215	0.73	0.82	112,666	47,500	8,000	34,500	170	9,000	53,211			26,038
2020-12-22	V	BITK	0.64	0.83	0.60	0.79	0.19	249,563	164	0.74	0.80	139,076	31,820	5,000	32,000		1,500	36,936			2,931
2020-12-21	V	BITK	0.55	0.63	0.52	0.60	0.09	398,758	149	0.60	0.64	173,825	55,000	83,526	29,000			50,125			6,557
2020-12-18	V	BITK	0.51	0.59	0.50	0.53	0.08	215,909	104	0.50	0.57	117,266	22,026	37,500	18,500			19,910			577
2020-12-17	V	BITK	0.42	0.50	0.41	0.48	0.08	135,738	58	0.42	0.48	82,877	11,500	13,500	1,000	400	1,000	5,500			19,666
2020-12-16	V	BITK	0.46	0.49	0.40	0.40	-0.05	137,651	53	0.40	0.45	100,066	13,500	5,500	7,000			9,500			2,085
2020-12-15	V	BITK	0.395	0.48	0.39	0.45	0.02	43,602	31	0.39	0.46	10,740	5,000	3,000		150		4,500			20,212
2020-12-14	V	BITK	0.44	0.44	0.39	0.43	0.02	8,511	11	0.38	0.43	3,000			2,500			2,500			511
2020-12-11	V	BITK	0.465	0.465	0.41	0.44	-0.04	39,645	23	0.42	0.47	9,932	9,000	500	10,500			5,000			4,713
2020-12-10	V	BITK	0.355	0.48	0.355	0.43	0.07	68,610	28	0.345	0.47	23,630	23,000	7,500	3,000			7,000			4,480
2020-12-09	V	BITK	0.365	0.38	0.345	0.36	0.01	112,106	35	0.36	0.37	57,808	5,500	41,026	1,000			6,500			272
2020-12-08	V	BITK	0.355	0.355	0.335	0.35	0.015	20,188	14	0.34	0.375	12,388			2,000			3,000			2,800
2020-12-07	V	BITK	0.335	0.34	0.335	0.335	0.015	10,253	8	0.31	0.335	3,003		5,500	1,000			500			250
2020-12-04	V	BITK	0.36	0.36	0.32	0.32	-0.03	30,758	12	0.30	0.36	11,850	2,500	10,000							6,408
2020-12-03	V	BITK	0.355	0.40	0.35	0.36	0.01	25,528	18	0.36	0.40	3,022	9,000		4,500			8,556			450
2020-12-02	V	BITK	0.35	0.35	0.35	0.35		2,272	9	0.35	0.40	835		800							637
2020-12-01	V	BITK	0.395	0.40	0.35	0.37	0.005	56,114	35	0.36	0.37	16,596	9,000	4,000	6,500			10,500			9,518
2020-11-30	V	BITK	0.39	0.395	0.35	0.38	0.01	63,949	25	0.37	0.40	42,722	15,500		2,500	227		3,000
2020-11-27	V	BITK	0.405	0.405	0.405	0.405	0.035	6,736	7	0.39	0.41	1,232	1,500		4,000						4
2020-11-26	V	BITK	0.45	0.45	0.37	0.41	-0.04	85,180	36	0.39	0.43	48,850	18,500	4,000				7,150			6,680
2020-11-25	V	BITK	0.51	0.52	0.45	0.45	-0.05	51,462	28	0.45	0.47	9,554	5,000	9,500	4,500		8,500	13,500			908
2020-11-24	V	BITK	0.50	0.52	0.485	0.50		123,420	50	0.48	0.50	85,462	12,000	15,000				9,060			1,898
2020-11-23	V	BITK	0.445	0.53	0.445	0.50	0.06	146,464	72	0.445	0.49	116,807	7,800		2,500		500	12,806			6,026
2020-11-20	V	BITK	0.435	0.44	0.435	0.44	0.02	9,700	10	0.36	0.47	6,700	1,000	1,000				1,000
2020-11-19	V	BITK	0.39	0.42	0.38	0.42	0.03	39,797	30	0.345	0.47	13,536	7,000	4,000	5,000			9,761			500
2020-11-18	V	BITK	0.39	0.39	0.38	0.39		10,721	14	0.325	0.39	1,000	500					1,741			7,480
2020-11-17	V	BITK	0.335	0.39	0.335	0.39	0.055	17,347	13	0.335	0.39	14,247						100			3,000
2020-11-16	V	BITK	0.315	0.335	0.315	0.335	0.055	20,900	18	0.295	0.335	8,000	5,491		3,000			4,000			409
2020-11-13	V	BITK	0.285	0.30	0.275	0.275	-0.02	13,300	12	0.28	0.30	3,500	2,000	5,000	1,000			1,500			300
2020-11-12	V	BITK	0.30	0.33	0.285	0.295	-0.025	31,650	16	0.29	0.32	16,450	3,500		2,500	100		5,500			3,600
2020-11-11	V	BITK	0.33	0.33	0.33	0.33	0.01	6,500	3	0.27	0.33		2,500		2,500			1,500
2020-11-10	V	BITK	0.32	0.32	0.32	0.32		4,025	4	0.27	0.31	3,025									1,000
2020-11-09	V	BITK	0.32	0.32	0.32	0.32		11,190	6	0.27	0.34	7,150						3,500			540
2020-11-06	V	BITK	0.345	0.345	0.345	0.345	0.025	6,000	3	0.275	0.345		3,500		2,500
2020-11-05	V	BITK	0.32	0.32	0.32	0.32		10,000	4	0.28	0.32	8,500	500		500			500
2020-11-04	V	BITK	0.32	0.32	0.32	0.32	0.045	1,921	11	0.27	0.32	821	1,000
2020-11-03	V	BITK						806	4	0.275	0.32	204									602
2020-11-02	V	BITK	0.275	0.275	0.265	0.265	-0.055	4,500	5	0.27	0.345	500	1,000		1,500			1,500
2020-10-30	V	BITK	0.345	0.345	0.32	0.32	0.02	15,124	10	0.27	0.345	1,624	4,500		3,500		1,000	3,500			1,000
2020-10-29	V	BITK	0.34	0.34	0.27	0.27	-0.07	4,603	14	0.27	0.34	1,945	1,009					1,005			644
2020-10-28	V	BITK						795	3	0.30	0.345										795
2020-10-27	V	BITK	0.34	0.34	0.34	0.34	0.04	1,914	5	0.30	0.32	700		180		34					1,000
2020-10-26	V	BITK						795	3	0.28	0.345	795
2020-10-23	V	BITK						155	3	0.30	0.345	145				10
2020-10-22	V	BITK	0.32	0.32	0.30	0.30	-0.02	6,966	8	0.28	0.345	6,000						500			466