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	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-12-10	V	MMV	0.43	0.445	0.42	0.435	-0.01	523,680	124	0.42	0.435	356,180	35,500	25,000	34,379	379		7,242				65,000
2019-12-09	V	MMV	0.40	0.49	0.39	0.445	0.055	1,600,637	523	0.44	0.445	1,017,188	139,500	35,600	192,776	3,376	2,000	5,197				205,000
2019-12-06	V	MMV	0.335	0.415	0.33	0.39	0.06	689,886	158	0.365	0.40	490,449	47,450	27,915	6,783	798		15,491				101,000
2019-12-05	V	MMV	0.295	0.34	0.295	0.335	0.035	245,462	161	0.33	0.335	177,039	10,000	12,500	225	725		973				44,000
2019-12-04	V	MMV	0.28	0.315	0.28	0.30	0.02	235,930	60	0.28	0.31	173,899	8,500	1,000	11,270	270		4,991				36,000
2019-12-03	V	MMV	0.28	0.28	0.26	0.28	-0.01	314,366	78	0.28	0.29	195,130	23,500	18,500	25,000			6,736				45,500
2019-12-02	V	MMV	0.255	0.29	0.255	0.29	-0.01	216,550	52	0.285	0.29	161,050	7,000	11,500	21,000							16,000
2019-11-29	V	MMV	0.285	0.31	0.285	0.30	0.01	309,333	74	0.295	0.30	233,970		12,300	17,000	545		1,018				44,500
2019-11-28	V	MMV	0.29	0.29	0.28	0.29		72,200	14	0.28	0.285	52,200	2,000	7,000								11,000
2019-11-27	V	MMV	0.285	0.295	0.285	0.29	0.005	135,354	44	0.285	0.29	88,360	10,500	350	13,452	802		390				21,500
2019-11-26	V	MMV	0.285	0.285	0.275	0.285	-0.01	39,850	10	0.28	0.295	33,350	6,500
2019-11-25	V	MMV	0.29	0.305	0.28	0.295	0.015	333,065	75	0.285	0.295	213,305	51,500	2,500	19,800			460				45,500
2019-11-22	V	MMV	0.285	0.285	0.28	0.28	-0.01	157,180	37	0.28	0.29	108,180	10,000	7,500	5,000							26,500
2019-11-21	V	MMV	0.275	0.29	0.275	0.29		142,580	30	0.285	0.29	76,600	19,000		30,000	280		200				16,500
2019-11-20	V	MMV	0.255	0.295	0.255	0.29	0.02	201,500	36	0.285	0.29	147,000	21,000		19,000							14,500
2019-11-19	V	MMV	0.265	0.27	0.23	0.27	-0.01	542,448	190	0.27	0.275	256,961	11,000	25,000	151,604	1,683		200				96,000
2019-11-18	V	MMV	0.34	0.34	0.28	0.28	-0.04	323,188	94	0.28	0.29	189,386	42,100	14,000	25,700	400		1,102				50,500
2019-11-15	V	MMV	0.335	0.335	0.32	0.32	-0.055	257,769	72	0.32	0.34	131,400	26,500	290	31,432	722	4,000	18,925				44,500
2019-11-14	V	MMV	0.39	0.40	0.35	0.375		824,526	189	0.35	0.375	543,990	70,000	5,000	102,186	300	13,000	4,550				85,500
2019-11-13	V	MMV	0.33	0.385	0.33	0.375	0.035	611,221	138	0.375	0.385	451,249	33,500	28,800	34,236	1,236		700				61,500
2019-11-12	V	MMV	0.36	0.39	0.335	0.34	-0.005	776,019	265	0.335	0.34	428,776	73,500	23,129	45,359	893	4,000	362				200,000
2019-11-11	V	MMV	0.30	0.35	0.295	0.345	0.04	1,513,887	346	0.34	0.345	971,008	70,000	38,833	125,414	3,747		8,385				296,500
2019-11-08	V	MMV	0.26	0.31	0.26	0.305	0.05	636,826	144	0.305	0.31	354,746	47,000	28,200	8,351	1,801		728				196,000
2019-11-07	V	MMV	0.28	0.28	0.25	0.25	-0.015	36,609	15	0.25	0.26	3,150	12,000	4,000	2,107	107		1,245				14,000
2019-11-06	V	MMV	0.29	0.29	0.265	0.265	-0.025	14,650	10	0.265	0.28	500		2,500	1,500			150				10,000
2019-11-05	V	MMV	0.29	0.295	0.265	0.29		202,665	67	0.25	0.29	102,315	18,000	14,000		250		10,100				58,000
2019-11-04	V	MMV	0.24	0.295	0.24	0.28	0.05	450,647	105	0.26	0.29	301,461	42,500	33,193	5,200	393		400				67,500
2019-11-01	V	MMV	0.21	0.23	0.195	0.23	0.03	118,778	29	0.225	0.24	77,050	19,000	140		140		14,448				8,000
2019-10-31	V	MMV	0.21	0.21	0.20	0.20	-0.01	17,380	12	0.20	0.21	2,000	13,500	1,100	90	190						500
2019-10-30	V	MMV	0.21	0.21	0.20	0.20	-0.005	15,538	16	0.20	0.215	7,690	1,000		3,000			348				3,500
2019-10-29	V	MMV	0.21	0.21	0.195	0.21	-0.015	55,766	25	0.195	0.21	33,166		9,300		800						12,500
2019-10-28	V	MMV	0.225	0.225	0.21	0.21	-0.005	24,000	7	0.21	0.22	6,500	7,000									10,500
2019-10-25	V	MMV	0.23	0.23	0.215	0.215	-0.015	85,025	20	0.21	0.225	43,525	7,000	14,000								20,500
2019-10-24	V	MMV	0.235	0.235	0.23	0.23		24,700	8	0.225	0.23	19,700										5,000
2019-10-23	V	MMV	0.23	0.235	0.23	0.23		162,807	27	0.23	0.235	120,612		7,000	10,680	180		335				24,000
2019-10-22	V	MMV	0.225	0.23	0.21	0.23	0.015	109,982	31	0.215	0.23	47,000	33,000	7,000	3,000			13,982				6,000
2019-10-21	V	MMV	0.25	0.25	0.20	0.215	-0.025	291,005	90	0.21	0.22	187,771	48,500	3,100	17,617	1,717		300				32,000
2019-10-18	V	MMV	0.25	0.33	0.235	0.235		1,014,088	292	0.235	0.245	537,290	77,000	16,000	88,922	422		2,454				292,000
2019-10-17	V	MMV	0.20	0.24	0.20	0.235	0.04	517,624	99	0.22	0.235	268,874	52,500	2,000	26,500			9,250				158,500
2019-10-16	V	MMV	0.20	0.20	0.19	0.195	-0.005	38,060	13	0.19	0.20	22,500						60				15,500
2019-10-15	V	MMV	0.185	0.20	0.185	0.20	0.01	109,769	21	0.19	0.20	52,000	6,000	17,500				15,269				19,000
2019-10-11	V	MMV	0.19	0.215	0.175	0.175	0.005	389,416	97	0.175	0.19	247,424	40,000	8,000	14,924	424		1,644				77,000
2019-10-10	V	MMV	0.19	0.19	0.165	0.165	-0.01	78,880	23	0.165	0.19	54,500	1,500		5,000	80		300				17,500
2019-10-09	V	MMV	0.175	0.185	0.17	0.185	0.01	48,228	13	0.17	0.185	5,228	37,000	2,000								4,000
2019-10-08	V	MMV	0.19	0.19	0.175	0.175	-0.015	65,500	12	0.175	0.19	46,500	500	6,000	5,000			500				7,000
2019-10-07	V	MMV	0.18	0.19	0.165	0.185	0.01	132,550	37	0.165	0.185	55,050	33,000	5,200		700		10,100				28,500
2019-10-04	V	MMV	0.16	0.175	0.16	0.175	0.005	17,600	12	0.16	0.18	13,000	1,500	200		200		200				2,500
2019-10-03	V	MMV	0.16	0.17	0.16	0.17	0.005	13,000	3	0.16	0.175	7,500	5,000									500
2019-10-02	V	MMV	0.16	0.175	0.16	0.165		85,333	18	0.16	0.165	62,833	5,000									17,500
2019-10-01	V	MMV	0.16	0.165	0.155	0.165	0.005	53,800	18	0.16	0.165	49,200						600				4,000
2019-09-30	V	MMV	0.175	0.175	0.16	0.16	-0.02	83,279	23	0.16	0.165	56,529	5,000	20,000	125	125						1,500
2019-09-27	V	MMV	0.17	0.18	0.165	0.165	-0.01	36,089	10	0.165	0.18	12,000	2,000	13,000	5,000	70		19				4,000
2019-09-26	V	MMV	0.19	0.19	0.175	0.175	-0.015	57,000	15	0.17	0.18	26,000		10,000								21,000
2019-09-25	V	MMV	0.18	0.19	0.18	0.19	0.01	32,036	12	0.17	0.19	28,000						536				3,500
2019-09-24	V	MMV	0.175	0.18	0.17	0.18	0.01	78,785	13	0.17	0.18	67,285			10,000							1,500
2019-09-23	V	MMV	0.165	0.17	0.165	0.165	-0.01	46,500	12	0.165	0.175	23,000		5,000	10,000							8,500
2019-09-20	V	MMV	0.175	0.18	0.17	0.17	-0.01	39,571	8	0.17	0.18	33,071										6,500
2019-09-19	V	MMV	0.165	0.18	0.165	0.18	0.01	178,966	23	0.17	0.18	105,500	25,000	400	5,000	400		166				42,500
2019-09-18	V	MMV	0.175	0.18	0.17	0.17	-0.005	93,342	15	0.17	0.175	77,142	16,000					200
2019-09-17	V	MMV	0.175	0.175	0.175	0.175		12,002	10	0.165	0.175	500	3,000					1,002				7,500
2019-09-16	V	MMV	0.165	0.175	0.16	0.175	0.01	32,000	9	0.16	0.175	13,500	10,000					500				8,000
2019-09-13	V	MMV	0.17	0.17	0.165	0.165	0.005	4,500	5	0.16	0.175	2,500										2,000
2019-09-12	V	MMV	0.175	0.175	0.16	0.17	-0.01	66,203	23	0.16	0.175	39,200	500	15,800		300		403				10,000
2019-09-11	V	MMV	0.175	0.18	0.165	0.18	0.005	28,450	13	0.165	0.18	21,500	2,000		300	300		1,250				3,100