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
2025-03-20	C	MOC	0.035	0.035	0.035	0.035	0.005	1,800	2	0.03	0.04	1,000
2025-03-19	C	MOC	0.03	0.03	0.025	0.03		78,977	10	0.03	0.035	51,200						27,000			777
2025-03-18	C	MOC	0.03	0.03	0.025	0.025	-0.01	43,598	9	0.02	0.03	33,490									108			10,000
2025-03-17	C	MOC	0.025	0.04	0.025	0.04	0.015	583,960	37	0.03	0.04	503,236	34,000					45,000			1,524
2025-03-14	C	MOC	0.025	0.025	0.025	0.025	0.005	1,777	2	0.02	0.025	1,777
2025-03-13	C	MOC	0.02	0.02	0.02	0.02		12,000	3	0.02	0.025	12,000
2025-03-12	C	MOC	0.02	0.02	0.015	0.02		21,000	4	0.02	0.025	21,000
2025-03-11	C	MOC	0.02	0.02	0.02	0.02	0.005	85,010	8	0.015	0.02	39,010	20,000		26,000
2025-03-10	C	MOC	0.02	0.02	0.015	0.02		199,451	18	0.015	0.02	74,001	2,000		23,000			64,000			1,250			35,000
2025-03-07	C	MOC	0.02	0.025	0.015	0.02	-0.01	382,044	36	0.02	0.025	252,544	2,000		50,000			77,000			500
2025-03-06	C	MOC	0.025	0.03	0.025	0.03		5,100	4	0.025	0.03	4,700
2025-03-05	C	MOC	0.03	0.03	0.025	0.03		4,800	4	0.025	0.03	4,800
2025-03-04	C	MOC	0.03	0.03	0.03	0.03		6,500	3	0.025	0.03	5,000						1,000			500
2025-03-03	C	MOC	0.025	0.035	0.025	0.03	0.005	90,180	12	0.025	0.03	67,000						23,000
2025-02-28	C	MOC	0.03	0.03	0.02	0.025	-0.005	103,818	13	0.025	0.03	99,808						4,000			10
2025-02-27	C	MOC	0.025	0.03	0.025	0.03		164,005	15	0.025	0.03	144,000						20,000
2025-02-26	C	MOC	0.03	0.03	0.03	0.03		1,187	2	0.025	0.03	1,000
2025-02-25	C	MOC	0.03	0.03	0.03	0.03		3,851	4	0.025	0.03	3,650					201
2025-02-24	C	MOC	0.03	0.03	0.03	0.03		1,313	4	0.025	0.03	1,313
2025-02-21	C	MOC	0.03	0.03	0.03	0.03		3,832	3	0.025	0.03	3,832
2025-02-20	C	MOC	0.025	0.03	0.025	0.03	0.01	347,084	15	0.025	0.03	286,000	25,000		6,000			30,000
2025-02-19	C	MOC	0.025	0.025	0.02	0.02	-0.005	338,318	18	0.02	0.025	202,096	40,000					95,000			1,222
2025-02-18	C	MOC	0.025	0.025	0.025	0.025		2,992	4	0.02	0.025	2,000									960
2025-02-14	C	MOC	0.025	0.025	0.025	0.025		200,733	4	0.02	0.025	185,000	15,000
2025-02-13	C	MOC	0.025	0.025	0.02	0.025		75,385	13	0.02	0.025	22,700						52,000			400
2025-02-12	C	MOC	0.025	0.025	0.025	0.025		4,000	2	0.02	0.025	4,000
2025-02-11	C	MOC	0.025	0.025	0.025	0.025		22,074	10	0.02	0.03	7,000	7,000					8,000
2025-02-10	C	MOC	0.025	0.025	0.025	0.025		105,572	26	0.025	0.03	79,031	20,000					6,000			501
2025-02-07	C	MOC	0.03	0.03	0.025	0.025	-0.005	9,084	5	0.025	0.03	9,069
2025-02-06	C	MOC	0.03	0.03	0.03	0.03		157,444	8	0.025	0.03	59,444	48,000		25,000			25,000
2025-02-05	C	MOC	0.025	0.025	0.025	0.025	-0.005	50,000	2	0.025	0.03				35,000			15,000
2025-02-04	C	MOC	0.03	0.03	0.03	0.03		1	1	0.025	0.03	1
2025-02-03	C	MOC	0.03	0.03	0.03	0.03		5,399	3	0.025	0.03	5,399
2025-01-31	C	MOC	0.03	0.03	0.03	0.03		1,000	1	0.03	0.035	1,000
2025-01-30	C	MOC				0.03				0.03	0.035
2025-01-29	C	MOC	0.03	0.03	0.03	0.03		50,000	3	0.03	0.035	50,000
2025-01-28	C	MOC	0.04	0.04	0.03	0.035		21,070	8	0.03	0.035	18,000						2,000			500
2025-01-27	C	MOC				0.035				0.035	0.04
2025-01-24	C	MOC	0.035	0.04	0.035	0.035	0.005	81,760	11	0.035	0.04	59,000						22,000			500
2025-01-23	C	MOC	0.035	0.035	0.03	0.03		45,000	5	0.03	0.04	37,000						8,000
2025-01-22	C	MOC				0.03				0.03	0.035
2025-01-21	C	MOC	0.03	0.03	0.03	0.03		551	1	0.03	0.035	551
2025-01-20	C	MOC				0.03				0.03	0.035
2025-01-17	C	MOC				0.03				0.03	0.035
2025-01-16	C	MOC				0.03				0.03	0.035
2025-01-15	C	MOC	0.03	0.03	0.03	0.03		132,000	6	0.03	0.035	119,000						13,000
2025-01-14	C	MOC	0.03	0.03	0.03	0.03	0.005	5,000	2	0.025	0.03	5,000
2025-01-13	C	MOC	0.035	0.035	0.02	0.025	-0.015	504,219	38	0.025	0.03	380,700	37,000				10,000	75,000			1,019
2025-01-10	C	MOC	0.04	0.04	0.04	0.04	0.005	27,800	5	0.035	0.04	9,800						18,000
2025-01-09	C	MOC				0.035				0.035	0.04
2025-01-08	C	MOC	0.04	0.04	0.035	0.035	-0.005	5,115	4	0.035	0.04	5,000									115
2025-01-07	C	MOC				0.04				0.035	0.04
2025-01-06	C	MOC				0.04				0.03	0.045
2025-01-03	C	MOC	0.04	0.04	0.035	0.035	-0.01	7,649	5	0.03	0.04	5,404						2,000			245
2025-01-02	C	MOC	0.035	0.045	0.035	0.045	0.015	254,244	36	0.03	0.045	214,944						39,000			200
2024-12-31	C	MOC	0.03	0.03	0.03	0.03		10,359	5	0.03	0.035	10,000									359
2024-12-30	C	MOC	0.03	0.03	0.03	0.03		18,000	5	0.025	0.03	5,000						13,000
2024-12-27	C	MOC	0.03	0.03	0.025	0.03	0.005	9,000	5	0.025	0.03	5,000						4,000
2024-12-24	C	MOC	0.035	0.035	0.025	0.025	-0.01	12,500	6	0.03	0.04	12,500
2024-12-23	C	MOC	0.04	0.04	0.035	0.035	-0.005	22,000	5	0.03	0.035	22,000