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
2026-04-14	C	ESAU	0.58	0.58	0.54	0.56	-0.01	552,289	167	0.53	0.56	374,140	48,086		41,500		7,000	75,000			4,093		500
2026-04-13	C	ESAU	0.57	0.59	0.56	0.56	-0.01	78,027	67	0.56	0.58	14,800	10,000		29,000		2,500	10,000			1,132		4,000	5,000
2026-04-10	C	ESAU	0.57	0.59	0.56	0.57		668,653	258	0.55	0.59	248,819	164,500		115,500		44,000	62,000			2,296		5,000	23,500
2026-04-09	C	ESAU	0.56	0.60	0.55	0.57	0.04	336,480	141	0.57	0.58	178,817	58,000		46,000		15,500	9,000			6,460		11,500	7,500
2026-04-08	C	ESAU	0.53	0.55	0.51	0.53	0.03	218,003	116	0.52	0.57	117,056	19,506		20,000		8,000	47,025			3,994
2026-04-07	C	ESAU	0.54	0.55	0.495	0.50	-0.05	523,904	176	0.465	0.54	410,658	14,020		35,000		24,500	27,824			4,233		3,000	500
2026-04-06	C	ESAU	0.56	0.58	0.54	0.55	0.01	233,391	52	0.54	0.56	233,391	19,500		27,000		500	11,000			5,622			1,000
2026-04-02	C	ESAU	0.57	0.57	0.53	0.54	-0.01	180,850	102	0.54	0.55	92,520	24,500		49,500		2,500	4,500			313			6,000
2026-04-01	C	ESAU	0.57	0.58	0.55	0.55	-0.02	92,047	59	0.55	0.57	54,001	19,700		10,500			5,000			2,346
2026-03-31	C	ESAU	0.59	0.59	0.55	0.58	0.05	89,709	64	0.57	0.61	43,898	16,002		22,000		2,500	3,000			1,795
2026-03-30	C	ESAU	0.57	0.59	0.53	0.53	-0.04	98,214	72	0.52	0.58	50,597	9,500		27,000		2,500	6,000			1,627
2026-03-27	C	ESAU	0.56	0.58	0.55	0.57		200,785	117	0.56	0.62	91,945	26,620		50,500		3,500	22,500			3,995
2026-03-26	C	ESAU	0.62	0.62	0.57	0.57	-0.02	197,375	104	0.55	0.59	102,767	29,214		35,500			23,000			3,406		1,000	1,000
2026-03-25	C	ESAU	0.58	0.61	0.58	0.59	0.04	177,266	86	0.57	0.62	95,438	42,500		4,500		16,000	17,500			396		500
2026-03-24	C	ESAU	0.56	0.58	0.54	0.55	0.02	82,561	78	0.55	0.60	28,002	22,300		8,000		3,500	16,000			2,294		500	500
2026-03-23	C	ESAU	0.55	0.59	0.50	0.53		885,648	359	0.53	0.60	472,621	53,600		135,000		17,500	133,500			10,867		13,000	6,500
2026-03-20	C	ESAU	0.58	0.58	0.51	0.53		582,348	248	0.53	0.56	341,327	72,844		79,000		12,500	49,500			3,908		2,000	6,800
2026-03-19	C	ESAU	0.58	0.59	0.53	0.53	-0.06	696,713	294	0.53	0.57	479,381	48,500		66,000		3,000	58,500			11,770		8,500	12,500
2026-03-18	C	ESAU	0.60	0.60	0.57	0.59	-0.015	436,136	134	0.59	0.60	315,939	23,830		29,500		4,000	26,500			6,166		20,000	8,000
2026-03-17	C	ESAU	0.59	0.64	0.59	0.605	0.005	1,696,169	370	0.60	0.61	1,364,800	134,812		84,000		8,000	87,000			4,153		3,500	2,000
2026-03-16	C	ESAU	0.59	0.62	0.58	0.60		299,759	175	0.60	0.62	159,099	28,500		44,500		4,000	21,500			5,279		27,000	7,000
2026-03-13	C	ESAU	0.59	0.60	0.56	0.60		360,408	191	0.59	0.60	179,855	96,302		18,500		16,500	32,500			5,284		6,000	3,000
2026-03-12	C	ESAU	0.61	0.61	0.59	0.60	-0.02	250,054	122	0.58	0.62	113,020	40,964		42,500		8,000	38,100			1,215			500
2026-03-11	C	ESAU	0.625	0.625	0.60	0.62		347,285	157	0.61	0.62	196,395	50,300		44,000		2,000	37,000			1,594		8,000	6,500
2026-03-10	C	ESAU	0.635	0.64	0.61	0.63		944,921	679	0.60	0.63	405,952	31,500		115,000		20,500	3,500			299,135		16,500	500
2026-03-09	C	ESAU	0.66	0.66	0.62	0.64	-0.02	360,767	143	0.62	0.64	242,280	24,758		39,500		3,640	48,500			1,467		500
2026-03-06	C	ESAU	0.67	0.70	0.66	0.66		518,047	257	0.66	0.68	235,864	93,010		55,500		19,500	92,500			5,461		7,000	4,500
2026-03-05	C	ESAU	0.71	0.71	0.66	0.69	0.01	543,581	526	0.66	0.69	210,759	122,050		86,500		4,000	69,000			43,719			6,500
2026-03-04	C	ESAU	0.70	0.70	0.66	0.68	-0.01	516,845	392	0.67	0.69	355,468	32,500		43,500		2,000	33,000			23,767		22,000	4,000
2026-03-03	C	ESAU	0.69	0.70	0.66	0.70	0.01	438,797	207	0.68	0.70	259,532	41,832		68,500		10,000	46,000			1,071		6,500	3,400
2026-03-02	C	ESAU	0.70	0.72	0.65	0.69	-0.03	1,232,886	628	0.66	0.70	755,307	179,734		86,000		7,500	107,000			9,330		51,500	6,500
2026-02-27	C	ESAU	0.66	0.72	0.66	0.72	0.06	500,833	189	0.71	0.72	406,166	24,754		28,500		1,000	25,000			4,430		9,000	1,500
2026-02-26	C	ESAU	0.63	0.67	0.62	0.67	0.05	333,540	112	0.65	0.67	237,760	26,000		9,500		12,000	43,500			768		3,500	3,500
2026-02-25	C	ESAU	0.62	0.64	0.62	0.64	0.04	205,141	96	0.62	0.64	123,202	20,374		35,500		500	22,500			1,049			2,000
2026-02-24	C	ESAU	0.63	0.63	0.57	0.61		546,017	250	0.60	0.62	364,244	36,700		43,500		21,000	68,500			2,736		4,500	1,500
2026-02-23	C	ESAU	0.66	0.66	0.60	0.61	-0.03	495,868	257	0.60	0.64	293,283	63,000		39,500		14,500	69,500			5,766		4,000	1,000
2026-02-20	C	ESAU	0.63	0.65	0.61	0.64	0.03	519,828	290	0.64	0.65	281,367	34,500		42,500		53,500	65,000			31,568		4,000
2026-02-19	C	ESAU	0.66	0.67	0.58	0.61	-0.09	1,135,134	849	0.61	0.66	623,540	83,694		222,500		46,500	122,910			5,229		6,500	2,500
2026-02-18	C	ESAU	0.75	0.76	0.69	0.69	-0.04	153,064	91	0.68	0.74	54,325	14,000		28,500		5,000	46,000			1,752		1,500	1,500
2026-02-17	C	ESAU	0.70	0.73	0.68	0.73	0.01	275,563	154	0.72	0.73	100,815	34,244		52,500		5,000	71,000			1,261		6,500	2,500
2026-02-13	C	ESAU	0.72	0.72	0.67	0.72		231,747	132	0.69	0.72	116,105	42,700		16,500		11,000	15,500			22,941		500
2026-02-12	C	ESAU	0.76	0.76	0.71	0.72	-0.02	189,162	84	0.68	0.74	118,486	16,966		28,000		1,500	21,500			1,509		500
2026-02-11	C	ESAU	0.75	0.76	0.73	0.73	-0.02	110,816	80	0.73	0.75	51,317	28,428		13,000			11,500			887		2,000	3,000
2026-02-10	C	ESAU	0.79	0.79	0.74	0.75	-0.03	390,790	246	0.75	0.78	251,350	22,500		34,000		2,000	75,000			1,829		2,000	500
2026-02-09	C	ESAU	0.79	0.79	0.75	0.79	0.02	241,152	141	0.75	0.79	147,497	23,332		28,500		4,000	34,257			1,629		1,500
2026-02-06	C	ESAU	0.77	0.79	0.75	0.79	0.03	50,409	55	0.77	0.79	33,119	9,000		2,000		2,000	3,500			733
2026-02-05	C	ESAU	0.79	0.79	0.76	0.76	-0.02	100,806	61	0.75	0.78	85,502	2,000		9,000			3,000			738
2026-02-04	C	ESAU	0.77	0.80	0.76	0.79	0.03	332,210	173	0.76	0.80	93,765	58,549		58,500		21,000	85,500			1,772		11,500	1,000
2026-02-03	C	ESAU	0.76	0.82	0.76	0.76	0.02	260,753	138	0.76	0.78	109,694	16,000		50,000		6,000	61,000			2,480		14,000	2,500
2026-02-02	C	ESAU	0.70	0.74	0.66	0.74	-0.02	384,463	202	0.70	0.75	176,022	51,740		52,500		26,000	66,185			5,079		4,000	2,500
2026-01-30	C	ESAU	0.82	0.82	0.73	0.77	-0.07	912,341	377	0.74	0.77	682,827	79,012		83,000		11,000	34,000			4,324		5,500	6,000
2026-01-29	C	ESAU	0.83	0.84	0.77	0.84		384,845	197	0.82	0.84	235,274	52,729		40,500		1,500	47,500			2,650		2,000	1,500
2026-01-28	C	ESAU	0.72	0.85	0.72	0.80	0.05	601,253	290	0.80	0.84	309,383	59,000		102,500		5,500	79,000			2,963		4,500	2,000
2026-01-27	C	ESAU	0.76	0.76	0.72	0.75		460,471	170	0.73	0.76	323,774	38,000		35,000		500	43,000			1,918		6,000	4,000
2026-01-26	C	ESAU	0.75	0.76	0.71	0.75	0.01	374,877	197	0.70	0.75	204,334	52,490		44,000		8,000	55,000			1,839		3,000	3,000
2026-01-23	C	ESAU	0.73	0.76	0.73	0.73	0.01	511,588	265	0.73	0.77	221,089	64,100		102,000		13,000	92,000			2,069		11,000	5,500
2026-01-22	C	ESAU	0.73	0.75	0.70	0.72	0.01	436,008	180	0.71	0.73	233,423	59,000		83,000		2,500	42,500			2,650		7,500	4,000
2026-01-21	C	ESAU	0.70	0.76	0.70	0.73	0.03	238,521	127	0.71	0.75	143,422	12,000		44,500		12,000	20,000			3,448		1,000	500
2026-01-20	C	ESAU	0.72	0.77	0.69	0.69	-0.04	519,006	195	0.67	0.77	309,695	68,748		66,500		28,500	41,000			2,831
2026-01-19	C	ESAU	0.74	0.74	0.72	0.74	0.02	178,270	93	0.72	0.75	98,250	23,000		7,500		1,500	39,500			2,471		2,000	2,000
2026-01-16	C	ESAU	0.74	0.74	0.72	0.72	-0.01	372,329	159	0.72	0.74	242,344	33,274		38,000		7,000	42,353			1,678		500	5,000
2026-01-15	C	ESAU	0.74	0.74	0.72	0.73	-0.01	211,924	123	0.73	0.74	87,280	26,500		41,000		3,000	45,500			2,076		5,500	500