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
2025-07-10	C	IP	0.03	0.035	0.03	0.035	0.005	40,854	8	0.03	0.035	4,573						36,000
2025-07-09	C	IP	0.035	0.035	0.03	0.03		296,658	25	0.03	0.035	96,000	81,000		16,000		47,000	55,000			758
2025-07-08	C	IP	0.035	0.035	0.03	0.03		103,270	21	0.03	0.035	75,000	14,000					13,000
2025-07-07	C	IP	0.03	0.03	0.03	0.03		134,198	9	0.03	0.035	133,976									172
2025-07-04	C	IP	0.025	0.03	0.025	0.03	0.005	108,778	10	0.025	0.035	101,500	4,000								500			2,000
2025-07-03	C	IP	0.03	0.035	0.025	0.025	-0.005	69,000	11	0.025	0.035	24,000			27,000			13,000			2,000
2025-07-02	C	IP	0.03	0.03	0.025	0.03		246,083	28	0.03	0.035	86,333	7,000		106,000			44,000			1,500
2025-06-30	C	IP	0.03	0.035	0.03	0.03		228,434	14	0.025	0.03	149,100	7,000		3,000			69,000			334
2025-06-27	C	IP	0.025	0.03	0.025	0.03		649,794	46	0.025	0.035	560,555	14,000		12,000			60,000			1,795
2025-06-26	C	IP	0.03	0.03	0.025	0.03		559,465	14	0.025	0.03	553,090						3,000			375			3,000
2025-06-25	C	IP	0.03	0.035	0.03	0.03		213,950	20	0.03	0.035	170,750	23,000		3,000			15,000			2,000
2025-06-24	C	IP	0.03	0.035	0.025	0.025	-0.005	131,900	24	0.025	0.03	102,850	2,000		15,000		1,000	11,000
2025-06-23	C	IP	0.03	0.03	0.03	0.03	-0.005	236,847	24	0.025	0.035	198,115	8,000				15,000	14,000			1,232
2025-06-20	C	IP	0.03	0.035	0.03	0.03		444,300	32	0.03	0.035	251,300	61,000		7,000		21,000	104,000
2025-06-19	C	IP	0.025	0.025	0.025	0.025	-0.005	5,000	1	0.025	0.03				5,000
2025-06-18	C	IP	0.035	0.035	0.03	0.03	-0.005	901,806	53	0.025	0.03	699,688	101,000					99,000			833
2025-06-17	C	IP	0.035	0.035	0.03	0.035	0.005	25,202	8	0.03	0.035	22,200	1,000		2,000						2
2025-06-16	C	IP	0.035	0.035	0.03	0.035		267,666	10	0.03	0.035	162,000			1,000			104,000			666
2025-06-13	C	IP	0.035	0.035	0.03	0.035		83,800	15	0.03	0.035	79,700	1,000		1,000			2,000			100
2025-06-12	C	IP	0.03	0.035	0.03	0.035		35,465	10	0.03	0.035	14,000			10,000			10,000			1,465
2025-06-11	C	IP	0.03	0.035	0.03	0.035		199,568	23	0.03	0.035	165,047			2,000			32,000			521
2025-06-10	C	IP	0.03	0.035	0.03	0.035		295,970	42	0.03	0.035	269,300	8,000		3,000		1,000	14,000			670
2025-06-09	C	IP	0.035	0.035	0.035	0.035	0.005	22,141	9	0.03	0.035	10,000	1,000				6,000	4,000
2025-06-06	C	IP	0.035	0.035	0.03	0.03		227,558	34	0.03	0.035	171,500	10,000				9,296	34,000			2,762
2025-06-05	C	IP	0.025	0.03	0.025	0.03	0.005	435,249	39	0.03	0.035	322,477	40,000		13,000			59,000			762
2025-06-04	C	IP	0.025	0.03	0.025	0.025		278,196	23	0.025	0.03	7,556	67,000		72,000			79,000			2,640			50,000
2025-06-03	C	IP	0.025	0.03	0.025	0.03	0.005	127,167	13	0.025	0.03	124,887			2,000						280
2025-06-02	C	IP	0.03	0.03	0.03	0.03	0.005	3,334	3	0.025	0.03				3,000						334
2025-05-30	C	IP	0.025	0.025	0.025	0.025		50,621	3	0.025	0.03	50,000
2025-05-29	C	IP	0.025	0.025	0.025	0.025		23,547	9	0.025	0.03	22,680									515
2025-05-28	C	IP	0.025	0.025	0.025	0.025		178,061	14	0.025	0.03	176,000									2,061
2025-05-27	C	IP	0.025	0.025	0.025	0.025		71,724	10	0.025	0.03	70,000									999
2025-05-26	C	IP	0.025	0.025	0.025	0.025		80,000	4	0.025	0.03	74,000	6,000
2025-05-23	C	IP	0.025	0.03	0.025	0.025		210,200	17	0.025	0.03	194,700	10,000					5,000			500
2025-05-22	C	IP	0.025	0.03	0.025	0.025		205,050	16	0.025	0.03	108,333	10,000		33,000			53,000			717
2025-05-21	C	IP	0.03	0.03	0.025	0.025		200,653	23	0.025	0.03	62,000	20,000		36,000			82,000			300
2025-05-20	C	IP	0.03	0.03	0.025	0.03	0.005	174,900	21	0.025	0.03	38,500	12,000		54,000			70,000			100
2025-05-16	C	IP	0.03	0.03	0.03	0.03	0.005	43,943	10	0.025	0.03	75	5,000		17,000			21,000			868
2025-05-15	C	IP	0.025	0.025	0.025	0.025	-0.005	572,717	9	0.025	0.03	563,717	9,000
2025-05-14	C	IP	0.03	0.03	0.025	0.03		49,869	9	0.025	0.03	37,064	1,000		9,000			2,000			805
2025-05-13	C	IP	0.03	0.03	0.03	0.03		76,100	7	0.025	0.03	71,100	1,000					4,000
2025-05-12	C	IP	0.035	0.035	0.03	0.03	-0.005	496,737	44	0.025	0.03	444,200	20,000				2,000	26,000			1		4,000
2025-05-09	C	IP	0.035	0.035	0.03	0.03	-0.005	15,857	5	0.03	0.035				1,000			14,000			857
2025-05-08	C	IP	0.03	0.035	0.03	0.035		70,500	11	0.025	0.035	63,500	3,000					4,000
2025-05-07	C	IP	0.025	0.035	0.025	0.03		82,090	22	0.03	0.035	62,600	17,000					2,000			70
2025-05-06	C	IP	0.025	0.035	0.025	0.03	-0.005	227,550	22	0.025	0.03	186,000	34,000		4,000		1,000	1,000			850
2025-05-05	C	IP	0.03	0.035	0.025	0.035	0.005	134,258	19	0.025	0.035	42,114			15,000			76,000			444
2025-05-02	C	IP	0.03	0.03	0.025	0.03		92,875	16	0.025	0.035	92,435					439				1
2025-05-01	C	IP	0.03	0.03	0.03	0.03		201,394	13	0.03	0.035	185,379						15,000			237
2025-04-30	C	IP	0.035	0.035	0.03	0.03		77,224	9	0.03	0.035	56,000			20,000			1,000			224
2025-04-29	C	IP	0.035	0.035	0.03	0.03		13,122	8	0.03	0.035	12,800									237
2025-04-28	C	IP	0.035	0.035	0.03	0.03	-0.005	125,084	15	0.03	0.035	54,468	4,000					66,000			616
2025-04-25	C	IP	0.03	0.035	0.03	0.035	0.005	503,185	36	0.03	0.035	396,450	2,000		20,000		10,000	72,000			2,235
2025-04-24	C	IP	0.03	0.03	0.025	0.03		54,433	9	0.025	0.03	18,433	3,000		13,000			20,000
2025-04-23	C	IP	0.025	0.025	0.025	0.025	-0.005	2,763	5	0.025	0.03	67						2,000			68
2025-04-22	C	IP	0.03	0.03	0.03	0.03		20,766	6	0.025	0.03	5,000	10,000					5,000			766
2025-04-21	C	IP	0.025	0.035	0.025	0.035	0.005	72,606	8	0.025	0.035	33,556			39,000						50
2025-04-17	C	IP	0.03	0.03	0.025	0.03		46,800	15	0.025	0.03	40,800	5,000					1,000
2025-04-16	C	IP	0.03	0.03	0.03	0.03		256,946	17	0.025	0.03	240,700	9,000					7,000			33
2025-04-15	C	IP	0.035	0.035	0.025	0.03		390,588	26	0.03	0.035	262,160	29,000		14,000		15,000	70,000			428
2025-04-14	C	IP	0.035	0.035	0.03	0.03	-0.005	184,164	27	0.03	0.035	145,685			14,000			24,000			274