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
2023-02-07	C	EPW	0.025	0.03	0.025	0.03		177,160	53	0.025	0.03	144,605	4		12,000			12,000			7,746
2023-02-06	C	EPW	0.025	0.03	0.025	0.03	0.005	1,682,862	96	0.025	0.03	1,161,444	202,100		143,000		15,000	150,000			9,163
2023-02-03	C	EPW	0.025	0.03	0.02	0.025		958,606	78	0.025	0.03	787,255	63,100		31,000		2,000	71,000			3,068
2023-02-02	C	EPW	0.03	0.03	0.02	0.025		416,096	48	0.025	0.03	370,778	29,000		13,000						1,626
2023-02-01	C	EPW	0.025	0.03	0.02	0.025		1,109,160	53	0.025	0.03	1,089,620	1,000		12,000			1,000			4,449
2023-01-31	C	EPW	0.025	0.025	0.02	0.025		396,064	38	0.02	0.025	241,492	77,000		16,000		60,000				1,437
2023-01-30	C	EPW	0.025	0.03	0.02	0.025		320,663	58	0.02	0.025	167,100	107,000		25,000		15,000	1,000			3,458
2023-01-27	C	EPW	0.025	0.03	0.025	0.025		1,333,352	57	0.025	0.03	1,044,082	206,000		66,000		15,000				2,030
2023-01-26	C	EPW	0.025	0.03	0.025	0.03		1,440,354	83	0.025	0.03	1,378,966	3,000		11,000			33,000			12,928
2023-01-25	C	EPW	0.025	0.03	0.02	0.025		1,735,449	100	0.025	0.03	1,327,208	26,000		200,000			172,000			8,048
2023-01-24	C	EPW	0.025	0.025	0.02	0.025	0.005	980,821	89	0.02	0.025	564,486			368,000		13,000	30,000			3,454
2023-01-23	C	EPW	0.025	0.025	0.02	0.02	-0.005	691,911	62	0.02	0.025	192,954	92,000		119,000			203,000			84,692
2023-01-20	C	EPW	0.02	0.025	0.02	0.02		159,043	39	0.02	0.025	38,556	47,800		39,000		1,000	4,078			27,809
2023-01-19	C	EPW	0.02	0.025	0.02	0.025	0.005	285,262	37	0.02	0.025	189,101	17,000		8,000		1,000	67,000			3,111
2023-01-18	C	EPW	0.025	0.025	0.02	0.025		836,915	66	0.02	0.025	402,477	240,724		174,000		13,000	2,000			2,748
2023-01-17	C	EPW	0.025	0.025	0.02	0.025		5,792,013	197	0.02	0.025	3,744,237	818,000		479,000		217,000	406,000			124,476
2023-01-16	C	EPW	0.025	0.03	0.02	0.025	-0.005	3,752,209	144	0.02	0.025	2,505,025	160,400		1,023,000		2,000	33,000			27,728
2023-01-13	C	EPW	0.03	0.03	0.025	0.03		3,104,639	152	0.025	0.03	1,719,863	375,000		307,000		163,000	457,000			80,527
2023-01-12	C	EPW	0.025	0.03	0.025	0.025	-0.005	831,616	52	0.025	0.03	769,276	50,000		3,000			6,000			1,954
2023-01-11	C	EPW	0.03	0.03	0.025	0.03	-0.005	1,601,179	102	0.025	0.03	1,303,320	80,000		48,000		69,000	96,000			3,597
2023-01-10	C	EPW	0.035	0.035	0.03	0.035	0.005	552,702	52	0.03	0.035	365,401	2,000		123,000		14,000	27,000			21,301
2023-01-09	C	EPW	0.03	0.035	0.03	0.03		349,667	42	0.03	0.035	235,004	6,000		61,000		20,000	21,000			6,663
2023-01-06	C	EPW	0.03	0.035	0.03	0.03		1,388,565	65	0.03	0.035	1,359,808	5,000		7,000		12,000	2,000			1,977
2023-01-05	C	EPW	0.025	0.035	0.025	0.035	0.005	395,555	36	0.03	0.035	324,475	63,044		3,000		4,000				854
2023-01-04	C	EPW	0.025	0.03	0.025	0.03	0.005	1,374,210	89	0.03	0.035	1,234,673	84,000		2,000		20,000	30,000			3,346
2023-01-03	C	EPW	0.03	0.03	0.02	0.025	-0.005	1,298,040	107	0.02	0.025	1,182,207	40,000		51,000		20,000				4,493
2022-12-30	C	EPW	0.025	0.03	0.02	0.03	0.005	1,452,486	71	0.025	0.03	1,374,398	72,000		1,000			2,000			2,488
2022-12-29	C	EPW	0.025	0.03	0.025	0.03	0.005	1,326,243	68	0.025	0.03	1,238,594	43,000		32,000		2,000	7,000			563
2022-12-28	C	EPW	0.025	0.03	0.025	0.025	-0.005	1,942,690	145	0.025	0.03	1,590,189	129,000		168,000		40,000	11,000			3,112
2022-12-23	C	EPW	0.025	0.035	0.025	0.03		1,437,571	76	0.025	0.03	1,187,701	163,026		30,000		25,000	29,000			2,130
2022-12-22	C	EPW	0.035	0.035	0.025	0.025	-0.005	998,403	99	0.025	0.03	816,222	128,500		33,000			19,000			951
2022-12-21	C	EPW	0.03	0.035	0.03	0.03	-0.005	571,579	55	0.03	0.035	490,775	9,000		9,000			57,000			5,034
2022-12-20	C	EPW	0.03	0.035	0.03	0.03	0.005	1,621,530	111	0.03	0.035	1,225,054	213,039		97,000		16,000	62,000			7,823
2022-12-19	C	EPW	0.025	0.035	0.02	0.025		2,151,677	153	0.025	0.03	1,794,514	162,000		18,000		25,000	147,000			4,607
2022-12-16	C	EPW	0.02	0.025	0.02	0.025	0.005	984,111	87	0.02	0.025	786,029	42,000		103,000		12,000	38,000			2,559
2022-12-15	C	EPW	0.02	0.025	0.02	0.025	0.005	2,158,064	180	0.02	0.025	1,892,493	32,062		54,000		7,000	123,000			48,518
2022-12-14	C	EPW	0.03	0.03	0.02	0.025	-0.005	3,842,327	326	0.02	0.025	2,442,862	589,000		547,000		175,000	76,000			8,570
2022-12-13	C	EPW	0.03	0.035	0.03	0.03		399,830	54	0.03	0.035	303,300	11,000		19,000		35,000	29,000			2,202
2022-12-12	C	EPW	0.035	0.04	0.03	0.03		510,147	62	0.03	0.035	441,695	1,010		64,000						2,887
2022-12-09	C	EPW	0.035	0.04	0.03	0.03	-0.005	859,901	103	0.03	0.04	649,036	19,590		63,000		84,000	40,000			2,730
2022-12-08	C	EPW	0.035	0.035	0.03	0.035		519,240	79	0.03	0.035	458,966	23,000		17,000		15,000				3,710
2022-12-07	C	EPW	0.035	0.04	0.035	0.035		941,953	101	0.035	0.04	646,209	159,200		43,000		55,000	33,000			3,359
2022-12-06	C	EPW	0.04	0.04	0.035	0.035	-0.005	457,631	55	0.035	0.04	269,223	19,000		124,000		1,000	41,000			3,408
2022-12-05	C	EPW	0.04	0.04	0.035	0.04	-0.005	542,092	61	0.035	0.04	432,803	13,000		67,000		24,000	2,000			2,584
2022-12-02	C	EPW	0.04	0.045	0.035	0.045		851,269	130	0.04	0.045	704,576	39,000		49,000		42,000	5,000			11,493
2022-12-01	C	EPW	0.045	0.045	0.04	0.045	0.005	1,015,887	65	0.04	0.045	123,995	234,000		491,000		23,000	140,000			2,592
2022-11-30	C	EPW	0.04	0.045	0.04	0.04	0.005	2,141,603	121	0.04	0.045	1,474,384	463,000		100,000			77,000			27,119
2022-11-29	C	EPW	0.04	0.04	0.035	0.04		1,122,790	91	0.035	0.04	839,535	105,000		152,000			21,500			2,306
2022-11-28	C	EPW	0.045	0.045	0.04	0.04		853,174	111	0.035	0.04	636,653	69,000		77,000		1,000	55,000			14,170
2022-11-25	C	EPW	0.05	0.05	0.04	0.04	-0.005	3,256,917	183	0.04	0.045	1,712,385	482,027		439,000		130,000	302,000			187,700
2022-11-24	C	EPW	0.045	0.05	0.04	0.05	0.01	1,240,457	133	0.045	0.05	985,623	79,000		87,000		7,000	1,000			79,901
2022-11-23	C	EPW	0.045	0.045	0.04	0.045		1,947,629	171	0.04	0.045	1,671,839	123,000		71,000		32,000	41,000			4,445
2022-11-22	C	EPW	0.05	0.05	0.04	0.045	-0.005	1,255,211	176	0.04	0.045	1,053,745	58,000		105,000			22,000			13,686
2022-11-21	C	EPW	0.06	0.06	0.05	0.055	-0.005	1,691,979	147	0.05	0.055	1,227,802	178,000		157,000			76,000			51,890
2022-11-18	C	EPW	0.06	0.06	0.055	0.06		397,737	83	0.055	0.06	335,241	26,000		24,000			3,000			9,316
2022-11-17	C	EPW	0.055	0.06	0.055	0.06	0.005	329,395	53	0.055	0.06	294,273	25,000				7,000	1,000			1,242
2022-11-16	C	EPW	0.055	0.06	0.055	0.055	-0.005	224,942	70	0.055	0.06	151,815	55,000		3,000			5,000			8,827
2022-11-15	C	EPW	0.065	0.07	0.05	0.06	-0.005	1,535,517	200	0.055	0.06	1,334,222	44,000		37,000		39,000	25,000			52,603
2022-11-14	C	EPW	0.07	0.075	0.06	0.065	-0.005	891,465	173	0.06	0.065	751,637	11,025		63,000			7,000			55,226
2022-11-11	C	EPW	0.07	0.07	0.06	0.07		781,384	149	0.065	0.07	681,162	37,000		26,000		19,000	7,000			8,782
2022-11-10	C	EPW	0.09	0.09	0.065	0.07	-0.01	1,974,369	363	0.065	0.07	1,523,798	87,025		154,000		14,000	55,500			135,559
2022-11-09	C	EPW	0.06	0.09	0.04	0.08	0.03	4,401,105	409	0.07	0.08	4,192,471	25,000		61,000		17,000	20,000			80,946
Symbol Change CBDT to EPW