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
2020-08-05	V	BITK	0.455	0.455	0.44	0.44	0.03	8,039	15	0.42	0.45	2,600			2,500			106			2,833
2020-08-04	V	BITK	0.60	0.60	0.41	0.41	-0.26	46,463	41	0.41	0.49	19,786	8,000		6,500		3,000	8,500			677
2020-07-31	V	BITK	0.52	0.67	0.52	0.67	0.17	45,763	29	0.355	0.68	41,250	2,500					626			1,387
2020-07-30	V	BITK				0.50				0.50	0.59
2020-07-29	V	BITK	0.50	0.55	0.50	0.50		21,575	8	0.50	0.59	3,550	3,000	15,000							25
2020-07-28	V	BITK	0.55	0.55	0.495	0.495	-0.055	72,500	10	0.335	0.50	62,200						300			10,000
2020-07-27	V	BITK	0.56	0.62	0.55	0.59	-0.01	60,677	18	0.55	0.62	33,600	5,000	13,500	500	100		5,920			2,057
2020-07-24	V	BITK	0.60	0.60	0.55	0.60		93,346	33	0.60	0.62	85,866	3,500				3,500				480
2020-07-23	V	BITK	0.50	0.62	0.50	0.60	0.12	225,252	59	0.50	0.60	151,705	14,500	15,000	23,000		500	5,500			15,047
2020-07-22	V	BITK	0.415	0.48	0.415	0.48	0.05	37,300	14	0.41	0.50	12,800	3,000		5,500			3,500			12,500
2020-07-21	V	BITK	0.43	0.46	0.43	0.43		43,500	16	0.41	0.47	21,000	5,000		5,000		2,000	5,000			5,500
2020-07-20	V	BITK						400	1	0.33	0.44										400
2020-07-17	V	BITK	0.33	0.43	0.325	0.43	0.09	87,789	28	0.415	0.44	43,689	11,000	15,000	5,000		2,500	5,000			5,600
2020-07-16	V	BITK	0.34	0.34	0.32	0.32	-0.02	112,783	47	0.32	0.355	110,324		2,000							459
2020-07-15	V	BITK	0.285	0.35	0.285	0.34	-0.01	133,585	70	0.28	0.355	98,925	25,000	3,500	1,500		500	3,500			660
2020-07-14	V	BITK	0.24	0.35	0.24	0.35	0.02	110,786	29	0.28	0.36	91,949	5,000		4,500		4,000	5,000			337
2020-07-13	V	BITK	0.34	0.34	0.275	0.33	0.03	63,631	27	0.23	0.33	48,000	5,500				2,500	2,031			5,600
2020-07-10	V	BITK	0.22	0.35	0.22	0.30	0.05	134,708	51	0.27	0.35	52,008	48,500		5,500			2,350			26,350
2020-07-09	V	BITK	0.235	0.25	0.235	0.24	0.02	50,791	20	0.24	0.30	30,014	7,500	8,000	2,500			2,777
2020-07-08	V	BITK	0.24	0.24	0.24	0.24	0.02	507	2	0.21	0.25	7	500
2020-07-07	V	BITK	0.22	0.235	0.205	0.235	-0.015	13,065	10	0.21	0.25	4,565	1,500				1,000	500			5,500
2020-07-06	V	BITK						200	1	0.20	0.25							200
2020-07-03	V	BITK	0.25	0.25	0.25	0.25		10,263	4	0.20	0.25	10,263
2020-07-02	V	BITK	0.25	0.25	0.225	0.225	-0.025	4,591	6	0.215	0.25	2,021		500	1,500			307
2020-06-30	V	BITK	0.245	0.25	0.22	0.25	0.005	12,098	10	0.225	0.25	10,681	1,000					417
2020-06-29	V	BITK	0.25	0.25	0.25	0.25	0.005	7,000	2	0.245	0.25		7,000
2020-06-26	V	BITK	0.245	0.245	0.245	0.245	0.005	658	3	0.24	0.25	558
2020-06-25	V	BITK				0.24				0.225	0.25
2020-06-24	V	BITK				0.24				0.23	0.25
2020-06-23	V	BITK						250	1	0.23	0.25										250
2020-06-22	V	BITK	0.24	0.26	0.24	0.25	0.02	40,933	8	0.23	0.24	10,250		500	500		25,000	4,500			183
2020-06-19	V	BITK	0.275	0.275	0.23	0.23	-0.07	91,518	21	0.24	0.255	23,518	46,000	7,000	5,000			10,000
2020-06-18	V	BITK	0.30	0.30	0.30	0.30	-0.05	6,676	4	0.275	0.35	6,550									126
2020-06-17	V	BITK						356	4	0.275	0.35	6						125			150
2020-06-16	V	BITK	0.345	0.35	0.345	0.35	-0.01	6,608	6	0.28	0.35	6,468				100					40
2020-06-15	V	BITK	0.30	0.36	0.26	0.36	0.04	121,369	39	0.235	0.39	59,036	32,500	6,500	9,000			13,335			998
2020-06-12	V	BITK	0.26	0.32	0.24	0.32	0.09	102,076	27	0.30	0.40	37,000	43,000	7,000	3,500			5,500			6,076
2020-06-11	V	BITK	0.25	0.25	0.23	0.23	0.01	17,635	13	0.23	0.26	9,000	1,000	5,000	500			1,835			300
2020-06-10	V	BITK	0.245	0.25	0.22	0.25	0.03	10,120	8	0.185	0.26	6,500						600			3,020
2020-06-09	V	BITK	0.22	0.22	0.22	0.22		1,750	2	0.22	0.25	1,750
2020-06-08	V	BITK	0.245	0.245	0.245	0.245	0.025	3,446	4	0.22	0.27	300									3,146
2020-06-05	V	BITK	0.25	0.25	0.22	0.22	-0.05	19,082	11	0.23	0.25	6,600	8,500				3,982
2020-06-04	V	BITK	0.30	0.30	0.23	0.27	-0.03	148,119	41	0.24	0.27	78,130	53,000		4,000			12,751			238
2020-06-03	V	BITK	0.36	0.37	0.30	0.305	-0.095	125,448	26	0.305	0.35	69,424	9,000				40,500	6,524
2020-06-02	V	BITK	0.54	0.54	0.40	0.40	-0.07	15,140	13	0.40	0.475	12,500	500								2,140
2020-06-01	V	BITK	0.55	0.55	0.435	0.47		5,736	15	0.435	0.50	1,828	2,500				750	40			418
2020-05-29	V	BITK	0.55	0.59	0.45	0.47	-0.08	75,086	32	0.47	0.50	43,343	9,000	15,000	2,500			1,913			3,330
2020-05-28	V	BITK	0.67	0.69	0.55	0.55	-0.13	79,526	52	0.50	0.58	58,404	2,500	16,000		302	1,500	820
2020-05-27	V	BITK	0.39	0.73	0.39	0.70	0.25	142,963	75	0.65	0.70	79,121	10,500	6,000	7,500	100	1,000	12,412			25,330
2020-05-26	V	BITK	0.32	0.50	0.32	0.45	0.13	31,064	26	0.39	0.50	20,585			1,500	100					8,879
2020-05-25	V	BITK	0.32	0.32	0.32	0.32	0.02	14,700	5	0.30	0.39	9,500	3,500	1,500				200
2020-05-22	V	BITK	0.30	0.30	0.285	0.30	0.015	19,203	15	0.285	0.32	13,975	1,500				2,000	1,300			428
2020-05-21	V	BITK	0.25	0.285	0.23	0.24	-0.03	17,902	14	0.235	0.30	6,757	500				500	145			10,000
2020-05-20	V	BITK	0.28	0.28	0.25	0.27	0.025	18,517	15	0.245	0.26	9,350	500								8,667
2020-05-19	V	BITK	0.175	0.25	0.175	0.245	0.015	87,460	25	0.17	0.28	51,741	2,000	30,000		350		3,369
2020-05-15	V	BITK	0.19	0.23	0.19	0.205	0.035	25,323	13	0.16	0.235	8,123		100				300			16,500
2020-05-14	V	BITK				0.17				0.16	0.22
2020-05-13	V	BITK	0.24	0.24	0.16	0.16	-0.06	37,690	16	0.16	0.18	11,757	3,600	11,500	3,500			4,333			3,000
2020-05-12	V	BITK	0.245	0.245	0.215	0.22	0.02	23,691	7	0.175	0.20	14,041						150			9,500
2020-05-11	V	BITK	0.20	0.275	0.20	0.25	0.04	38,756	19	0.18	0.25	16,050		15,000	2,000	200		706			4,800
2020-05-08	V	BITK	0.175	0.215	0.11	0.21	0.065	72,936	23	0.15	0.21	47,125	8,500		2,500			1,727			13,084
2020-05-07	V	BITK				0.145				0.10	0.145
2020-05-06	V	BITK	0.11	0.145	0.11	0.145	0.015	30,973	8	0.125	0.145	30,973