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
2021-10-19	V	BITK	0.43	0.43	0.375	0.39	-0.015	74,855	117	0.39	0.43	33,546	8,500		3,500	1,000	4,000	15,507			8,702
2021-10-18	V	BITK	0.435	0.435	0.405	0.41		92,200	150	0.40	0.41	27,838	12,000	1,000	16,500	1,500	1,000	24,500			7,612
2021-10-15	V	BITK	0.36	0.41	0.36	0.41	0.05	144,939	126	0.405	0.445	96,773	9,000	22,000	1,000	2,800	4,500	3,000			5,866
2021-10-14	V	BITK	0.39	0.39	0.35	0.36	-0.025	185,832	113	0.35	0.36	86,572	29,500	30,000	15,500	500	4,000	17,000			2,210
2021-10-13	V	BITK	0.385	0.385	0.385	0.385	0.005	2,966	19	0.385	0.405	1,577									1,389
2021-10-12	V	BITK	0.39	0.415	0.345	0.37	-0.02	90,167	71	0.36	0.405	60,018	2,000	13,000			1,500	2,500			11,019
2021-10-08	V	BITK	0.37	0.39	0.37	0.39	0.015	71,827	55	0.375	0.40	31,640	20,500	10,000	500	120		3,000			6,067
2021-10-07	V	BITK	0.36	0.38	0.36	0.36		22,257	51	0.36	0.40	10,877		1,000		2	1,000	4,000			5,378
2021-10-06	V	BITK	0.36	0.38	0.35	0.36		39,408	83	0.36	0.40	20,920	2,500		500			11,000			4,488
2021-10-05	V	BITK	0.39	0.44	0.36	0.36	-0.03	99,013	122	0.35	0.43	42,082	10,000	10,000	12,500			3,260			21,171
2021-10-04	V	BITK	0.40	0.40	0.385	0.39	-0.03	74,418	71	0.38	0.40	63,731	2,000		3,500			1,500			3,687
2021-10-01	V	BITK	0.38	0.47	0.375	0.42	0.05	276,506	207	0.38	0.44	159,770	22,000	42,500	5,500		500	36,500			9,636
2021-09-30	V	BITK	0.32	0.375	0.32	0.37	0.04	48,004	84	0.34	0.38	20,828	3,000		4,500	200		14,150			5,326
2021-09-29	V	BITK	0.325	0.33	0.305	0.33	0.03	33,816	66	0.315	0.36	7,900	6,000	1,000	2,500			6,425			9,991
2021-09-28	V	BITK	0.305	0.31	0.295	0.31	0.005	43,749	76	0.30	0.35	26,218	3,000	5,000	1,000			4,000			4,531
2021-09-27	V	BITK	0.31	0.33	0.305	0.33	0.02	20,312	60	0.305	0.32	8,826			1,000	365	2,000	3,000			5,121
2021-09-24	V	BITK	0.30	0.315	0.295	0.31	-0.005	52,935	95	0.30	0.34	29,552	6,500			250	1,000	10,500			5,133
2021-09-23	V	BITK	0.34	0.34	0.31	0.325	-0.02	58,310	75	0.315	0.33	13,908	7,500	15,500	2,000			11,500			7,902
2021-09-22	V	BITK	0.345	0.345	0.33	0.345	0.005	39,070	66	0.33	0.36	6,948	13,500		7,000			7,150			4,472
2021-09-21	V	BITK	0.34	0.34	0.34	0.34	0.005	3,958	32	0.34	0.345	816	500								2,642
2021-09-20	V	BITK	0.325	0.355	0.325	0.355		64,979	64	0.33	0.36	9,062	6,000	30,000	500			12,500			6,917
2021-09-17	V	BITK	0.35	0.36	0.34	0.355	0.005	36,379	65	0.335	0.36	17,612	6,500		6,000	285		1,500			4,272
2021-09-16	V	BITK	0.35	0.36	0.35	0.36	0.02	53,631	56	0.31	0.36	46,614						4,000			3,017
2021-09-15	V	BITK	0.315	0.365	0.29	0.33		121,446	114	0.30	0.35	71,543	25,500		6,000		2,000	6,300			10,103
2021-09-14	V	BITK	0.35	0.35	0.325	0.33	-0.02	33,949	81	0.325	0.35	5,496	5,000	6,500	5,500	300		3,800			7,353
2021-09-13	V	BITK	0.375	0.38	0.335	0.37	0.04	56,764	87	0.32	0.37	20,166	4,000	8,000	1,000	300		16,000			7,298
2021-09-10	V	BITK	0.375	0.39	0.285	0.335	-0.055	225,583	169	0.31	0.35	129,965	31,500	2,500	13,500	120		40,000			7,998
2021-09-09	V	BITK	0.40	0.405	0.375	0.39	0.01	25,944	71	0.385	0.395	8,861	2,500	500	1,000	300					12,783
2021-09-08	V	BITK	0.405	0.405	0.38	0.38	0.005	76,238	101	0.375	0.41	29,168	14,500	1,000	10,000	300		15,500			5,570
2021-09-07	V	BITK	0.405	0.405	0.375	0.375	-0.035	143,146	178	0.375	0.40	49,040	9,500	14,600	13,000	12,100	500	36,500			7,906
2021-09-03	V	BITK	0.425	0.425	0.40	0.41	-0.02	116,824	156	0.40	0.41	48,277	15,000	2,500	13,500	200	11,500	19,500			6,347
2021-09-02	V	BITK	0.435	0.44	0.41	0.43	0.01	84,944	119	0.41	0.43	50,579	9,000	1,500	6,500	250	500	13,000			3,615
2021-09-01	V	BITK	0.41	0.42	0.405	0.42		67,471	101	0.405	0.42	6,801	17,500	1,000	11,000			25,500			5,670
2021-08-31	V	BITK	0.405	0.42	0.40	0.42	0.025	61,160	120	0.395	0.42	10,301	5,500		12,000	61		18,000			15,298
2021-08-30	V	BITK	0.45	0.45	0.39	0.40	-0.05	283,255	284	0.39	0.41	118,905	39,500	20,000	29,500	168		64,700			10,482
2021-08-27	V	BITK	0.50	0.50	0.445	0.45	-0.07	452,558	385	0.445	0.47	322,460	25,450	39,668	21,500	151		31,000			10,329
2021-08-26	V	BITK	0.51	0.53	0.51	0.53	0.01	20,510	54	0.50	0.53	10,554	2,500	3,500	1,000			1,500			1,006
2021-08-25	V	BITK	0.52	0.52	0.50	0.52	0.02	36,531	81	0.50	0.52	9,271	12,000		6,000			7,185			2,075
2021-08-24	V	BITK	0.50	0.51	0.50	0.50	-0.02	20,987	51	0.50	0.53	7,723		6,070	1,500	215		2,750			2,729
2021-08-23	V	BITK	0.51	0.53	0.495	0.52	0.02	87,050	135	0.51	0.54	29,886	22,500	7,500	4,000	374		20,201			2,589
2021-08-20	V	BITK	0.53	0.54	0.50	0.50	-0.03	68,907	130	0.48	0.50	29,480	13,000		5,000	15		18,500			2,912
2021-08-19	V	BITK	0.52	0.53	0.51	0.53		34,244	46	0.53	0.54	17,073	3,000	7,000	2,000	3		3,500			1,668
2021-08-18	V	BITK	0.54	0.55	0.52	0.53	-0.02	33,266	76	0.52	0.55	11,699	2,500	7,000	1,500	285	2,000	5,500			2,782
2021-08-17	V	BITK	0.55	0.56	0.54	0.54	-0.01	39,598	73	0.54	0.56	17,470	10,600		7,000	104		1,500			2,924
2021-08-16	V	BITK	0.55	0.57	0.54	0.55	-0.02	156,459	142	0.54	0.57	112,285	11,000	1,500	2,000	116	1,000	24,500			3,858
2021-08-13	V	BITK	0.56	0.60	0.56	0.57	0.02	53,710	72	0.57	0.58	7,337	11,000	6,000	2,000	374		25,000			1,999
2021-08-12	V	BITK	0.58	0.58	0.55	0.55	-0.03	127,665	124	0.55	0.59	71,003	13,000	7,000	3,000	106	1,500	30,000			2,056
2021-08-11	V	BITK	0.55	0.63	0.55	0.58	0.03	239,163	231	0.58	0.60	128,996	21,000	31,800	10,500	30		40,500			5,137
2021-08-10	V	BITK	0.56	0.56	0.55	0.55	-0.01	69,892	79	0.55	0.59	37,051	500	5,000	2,000	220		22,500			1,621
2021-08-09	V	BITK	0.59	0.65	0.55	0.56	0.02	291,361	257	0.56	0.61	139,820	26,500	44,050	22,500	150		52,802			5,539
2021-08-06	V	BITK	0.54	0.59	0.52	0.54	0.03	134,263	140	0.54	0.59	67,274	17,000	19,000	10,500	801		13,300			6,388
2021-08-05	V	BITK	0.52	0.53	0.50	0.51	-0.01	53,920	90	0.50	0.54	16,635	8,000		3,000	138		17,000			9,147
2021-08-04	V	BITK	0.54	0.54	0.51	0.52	-0.02	28,864	54	0.52	0.55	14,954	500		1,000	3		6,000			6,407
2021-08-03	V	BITK	0.54	0.56	0.52	0.54	-0.04	34,919	76	0.54	0.59	14,410	6,500		5,000	27		7,500			1,482
2021-07-30	V	BITK	0.60	0.60	0.53	0.58	-0.01	27,278	72	0.51	0.59	8,790	6,500		2,000	2,857		5,000			2,131
2021-07-29	V	BITK	0.56	0.59	0.55	0.55		32,426	59	0.55	0.59	3,776	2,500	7,500	2,000		3,500	9,990			3,160
2021-07-28	V	BITK	0.57	0.57	0.53	0.55	-0.03	7,298	50	0.53	0.55	2,517				10		1,400			3,371
2021-07-27	V	BITK	0.56	0.58	0.52	0.57	-0.01	74,698	87	0.52	0.57	46,306	11,000		4,000	16		7,490			5,886
2021-07-26	V	BITK	0.55	0.58	0.53	0.58	0.08	87,645	123	0.55	0.60	57,646	5,500	500	6,000			13,275			4,724
2021-07-23	V	BITK	0.53	0.53	0.495	0.50		21,728	79	0.495	0.54	9,934			500			7,345			3,949
2021-07-22	V	BITK	0.54	0.54	0.50	0.50	-0.05	21,558	48	0.50	0.57	6,221	1,500		1,500			7,000			5,337
2021-07-21	V	BITK	0.50	0.57	0.50	0.53	0.03	88,108	130	0.53	0.57	56,772	2,500	13,000	7,000			6,366			2,470
2021-07-20	V	BITK	0.56	0.56	0.495	0.51	-0.04	47,238	96	0.495	0.51	22,613	16,000	5,000							3,275