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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-09-04	C	BLO	0.465	0.48	0.46	0.48	0.015	8,769	13	0.46	0.49	574	1,500		5,500			500			195		500
2026-09-03	C	BLO	0.465	0.47	0.46	0.465	-0.005	34,551	43	0.46	0.47	17,000	4,000		8,000			3,500			1,593
2026-09-02	C	BLO	0.475	0.48	0.47	0.47	0.005	7,154	18	0.46	0.50	6,480	59								590
2026-09-01	C	BLO	0.475	0.48	0.46	0.475		21,104	27	0.46	0.54	5,660	2,500		2,500		500	9,500			394
2026-08-31	C	BLO	0.48	0.48	0.465	0.475	-0.015	30,983	44	0.47	0.54	16,103	2,000		9,500			2,000			1,189
2026-08-28	C	BLO	0.49	0.495	0.49	0.49	0.01	7,579	11	0.48	0.54	6,639									440		500
2026-08-27	C	BLO	0.49	0.50	0.48	0.48	-0.03	37,566	35	0.48	0.54	27,254	1,000		2,000			6,000			729
2026-08-26	C	BLO	0.52	0.52	0.48	0.48	-0.015	105,895	16	0.47	0.53	100,200	4,000		500						389
2026-08-25	C	BLO	0.465	0.52	0.465	0.495	0.015	11,570	13	0.46	0.53	3,250	500		6,000			500			1,320
2026-08-24	C	BLO	0.49	0.495	0.435	0.48	-0.015	89,414	67	0.475	0.50	50,436	11,500		9,500			11,000			6,465
2026-08-21	C	BLO	0.52	0.52	0.495	0.495	0.005	4,188	11	0.49	0.55	2,250	500				500	500			438
2026-08-20	C	BLO	0.54	0.54	0.49	0.50	-0.01	62,127	37	0.48	0.55	33,500	11,500		15,500			500			500
2026-08-19	C	BLO	0.51	0.54	0.51	0.54	0.04	23,134	24	0.50	0.58	13,010	1,500		4,500			2,500			629		500
2026-08-18	C	BLO	0.50	0.52	0.50	0.52	0.01	9,501	17	0.50	0.52	1,655	3,500		3,000			500			846
2026-08-17	C	BLO	0.50	0.52	0.50	0.51	-0.01	43,669	52	0.50	0.58	11,621	7,000		14,000			7,000			2,417
2026-08-14	C	BLO	0.53	0.53	0.50	0.52		30,187	33	0.51	0.58	24,072	1,000		3,500			500			1,105
2026-08-13	C	BLO	0.52	0.54	0.52	0.52	-0.01	56,565	25	0.52	0.58	38,000	4,000		13,000			250			1,290
2026-08-12	C	BLO	0.55	0.55	0.53	0.53		8,365	15	0.52	0.58	6,000						1,500			664
2026-08-11	C	BLO	0.52	0.55	0.52	0.53	0.01	34,617	27	0.53	0.58	23,000			5,000			5,500			701
2026-08-10	C	BLO	0.56	0.56	0.51	0.51	-0.05	15,121	26	0.50	0.58	515	2,500		8,000			1,000			2,533
2026-08-07	C	BLO	0.52	0.56	0.52	0.52	-0.01	15,366	24	0.51	0.58	9,467	1,500		500			2,500			1,399
2026-08-06	C	BLO	0.52	0.53	0.51	0.53	0.01	54,818	20	0.50	0.58	41,275	2,785		6,000			3,000			1,658
2026-08-05	C	BLO	0.51	0.52	0.50	0.52		33,399	36	0.50	0.52	27,146	500		2,500			100			2,848
2026-08-04	C	BLO	0.52	0.52	0.48	0.52	0.01	55,539	45	0.48	0.52	26,369	6,500		10,000			7,500			1,050		3,500
2026-07-31	C	BLO	0.52	0.52	0.51	0.52	-0.01	17,624	26	0.50	0.52	4,257	2,500		6,000		500	1,500			1,737
2026-07-30	C	BLO	0.53	0.56	0.52	0.53	0.01	78,941	53	0.50	0.53	60,067	5,500		11,000			1,000			367
2026-07-29	C	BLO	0.54	0.56	0.52	0.52	-0.02	71,007	53	0.52	0.58	38,704	4,500		19,000		2,500	5,135			859
2026-07-28	C	BLO	0.53	0.54	0.53	0.54	-0.01	12,442	13	0.54	0.56	1,710			500			10,000			131
2026-07-27	C	BLO	0.55	0.56	0.53	0.55	0.02	58,388	47	0.53	0.58	14,899	4,000		26,000		500	5,500			59		7,000
2026-07-24	C	BLO	0.53	0.58	0.53	0.53	-0.01	57,593	49	0.52	0.58	18,581	10,000		22,500			4,500			412		1,500
2026-07-23	C	BLO	0.53	0.57	0.53	0.54	0.01	9,097	20	0.52	0.58	6,090			1,500		500				481
2026-07-22	C	BLO	0.55	0.55	0.53	0.53	-0.03	58,544	43	0.52	0.54	20,010	7,000		25,000			5,500			650
2026-07-21	C	BLO	0.55	0.57	0.55	0.57	0.04	13,457	17	0.54	0.59	8,000	1,000		500		1,500	1,000			1,103
2026-07-20	C	BLO	0.56	0.57	0.53	0.53	-0.02	46,775	35	0.52	0.54	27,502	5,000		6,000			8,000			200
2026-07-17	C	BLO	0.55	0.59	0.54	0.55	0.01	62,684	47	0.54	0.63	37,608	1,500		3,000			15,550			4,540
2026-07-16	C	BLO	0.55	0.56	0.54	0.54		17,696	20	0.54	0.63	5,200	2,000		9,500			500			246
2026-07-15	C	BLO	0.57	0.57	0.54	0.54	-0.01	6,865	16	0.54	0.63	4,150			1,000						1,215
2026-07-14	C	BLO	0.57	0.57	0.55	0.55	-0.02	34,562	25	0.54	0.63	16,938	6,000		5,000			5,500			374
2026-07-13	C	BLO	0.62	0.62	0.54	0.60	-0.03	178,533	90	0.55	0.63	87,794	15,100		33,000			41,000			1,209
2026-07-10	C	BLO	0.60	0.63	0.59	0.63	0.01	94,844	55	0.58	0.64	47,060	1,239		25,000			21,000			385
2026-07-09	C	BLO	0.61	0.63	0.59	0.62	0.02	37,219	30	0.59	0.63	31,379	500		1,000			1,500			2,296
2026-07-08	C	BLO	0.57	0.64	0.57	0.59		243,341	168	0.58	0.64	149,183	5,500		40,500		1,000	44,500			1,123		500
2026-07-07	C	BLO	0.58	0.59	0.55	0.59	0.01	81,586	35	0.57	0.59	11,600	3,500		12,000		45,500	6,500			1,605
2026-07-06	C	BLO	0.58	0.59	0.55	0.58	0.01	81,345	71	0.51	0.58	17,628	9,000		31,500		1,000	20,500			887
2026-07-03	C	BLO	0.57	0.59	0.55	0.59	0.05	26,238	26	0.55	0.59	1,600	5,000		14,000			1,500			611		3,000
2026-07-02	C	BLO	0.55	0.59	0.52	0.54	0.02	196,536	119	0.53	0.57	115,049	4,500		44,000			28,500			1,561		1,500
2026-06-30	C	BLO	0.50	0.54	0.50	0.52	-0.01	74,781	52	0.51	0.55	49,650	12,000		3,500		2,000	5,500			1,829
2026-06-29	C	BLO	0.54	0.54	0.53	0.54	0.01	19,987	30	0.53	0.56	12,641			3,500		500	1,000			429		1,500
2026-06-26	C	BLO	0.53	0.55	0.53	0.54	0.01	25,886	22	0.53	0.60	17,065			2,500		2,500	500			771		2,000
2026-06-25	C	BLO	0.53	0.55	0.53	0.53	-0.01	73,391	31	0.53	0.55	60,504	5,500		3,000		500	1,500			1,887
2026-06-24	C	BLO	0.55	0.60	0.51	0.53	-0.02	157,773	79	0.53	0.60	102,580	7,000		36,500			9,500			1,390
2026-06-23	C	BLO	0.57	0.57	0.55	0.55	-0.03	19,994	29	0.55	0.59	7,401	1,000		4,500		1,500	2,500			817		2,000
2026-06-22	C	BLO	0.56	0.60	0.56	0.56	-0.06	52,394	32	0.56	0.58	44,600	1,500		3,500		500	1,500			794
2026-06-19	C	BLO	0.56	0.59	0.56	0.57	-0.05	17,414	20	0.56	0.60	6,619	3,500		5,000			1,000			683
2026-06-18	C	BLO	0.57	0.63	0.56	0.62	0.05	149,291	83	0.56	0.63	97,955	11,500		19,000		5,500	14,500			266
2026-06-17	C	BLO	0.60	0.60	0.57	0.57		88,166	58	0.57	0.60	48,185	1,000		31,500			6,500			861
2026-06-16	C	BLO	0.60	0.60	0.56	0.57	-0.02	173,817	105	0.57	0.63	90,560	4,000		24,500			47,000			2,397		4,500
2026-06-15	C	BLO	0.63	0.63	0.59	0.59	-0.01	114,238	66	0.55	0.63	54,745	8,500		23,000		25,500	1,000			1,333
2026-06-12	C	BLO	0.61	0.62	0.60	0.60	0.02	160,822	107	0.59	0.61	115,802	2,500		7,500			27,500			4,101
2026-06-11	C	BLO	0.60	0.62	0.58	0.58	0.01	74,894	55	0.58	0.60	16,093	5,000		14,000		2,000	34,000			801		2,500
2026-06-10	C	BLO	0.60	0.65	0.55	0.57	-0.02	271,658	122	0.55	0.62	156,840	36,500		35,000		2,500	36,000			1,352		2,000
2026-06-09	C	BLO	0.61	0.64	0.59	0.59	-0.02	49,675	43	0.59	0.72	36,560			7,000			4,500			406		500
2026-06-08	C	BLO	0.61	0.64	0.61	0.63	-0.01	48,843	42	0.60	0.63	21,733	5,500		15,500			1,000			3,389