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
2026-03-09	C	VST	0.46	0.46	0.43	0.44	-0.02	237,186	73	0.44	0.45	189,655	1,000		9,500		1,500	31,000			1,748		2,500
2026-03-06	C	VST	0.495	0.495	0.445	0.46	-0.02	232,889	84	0.455	0.46	172,791	9,500		25,500		500	16,000			498		6,500
2026-03-05	C	VST	0.50	0.51	0.47	0.48	-0.03	227,770	102	0.47	0.51	144,160	3,000		19,000		10,000	47,500			2,525		1,500
2026-03-04	C	VST	0.49	0.52	0.475	0.51	0.02	139,373	80	0.49	0.51	83,155	3,410		20,000		11,000	1,500			7,678		6,000	6,000
2026-03-03	C	VST	0.53	0.53	0.465	0.495	-0.055	261,543	122	0.49	0.495	151,083	9,000		57,500		7,500	25,000			3,038		6,500
2026-03-02	C	VST	0.485	0.55	0.45	0.55	0.04	766,660	347	0.53	0.55	374,813	68,900		138,500		22,000	85,000			12,682		51,500	10,500
2026-02-27	C	VST	0.55	0.56	0.49	0.51	-0.04	873,979	382	0.51	0.62	272,499	120,600		236,000		27,652	139,887			3,147		61,500	11,000
2026-02-26	C	VST	0.54	0.56	0.51	0.55		519,056	298	0.54	0.62	188,155	69,000		104,500		56,500	83,000			1,739		14,000	1,500
2026-02-25	C	VST	0.58	0.60	0.54	0.55	-0.03	365,674	169	0.54	0.55	157,335	28,900		86,500		4,000	53,000			2,625		30,000
2026-02-24	C	VST	0.57	0.61	0.57	0.60	0.04	149,880	91	0.57	0.60	102,232	30,500		2,500		8,500	3,500			948		1,500
2026-02-23	C	VST	0.63	0.63	0.56	0.56	-0.06	314,146	183	0.56	0.61	210,036	26,565		20,500		22,000	24,500			1,699		6,000	2,000
2026-02-20	C	VST	0.63	0.63	0.60	0.62		114,765	80	0.62	0.63	64,627	8,000		16,000		17,000	7,400			596
2026-02-19	C	VST	0.63	0.64	0.61	0.61	-0.04	135,949	72	0.61	0.64	32,791	21,427		27,500		3,000	22,500			731		28,000
2026-02-18	C	VST	0.62	0.65	0.59	0.65	0.05	297,854	144	0.61	0.65	160,331	20,105		48,500		8,000	27,500			1,617		26,000	5,500
2026-02-17	C	VST	0.64	0.65	0.60	0.62	0.02	233,306	111	0.60	0.62	55,262	16,000		99,500		2,500	36,500			3,494		19,500
2026-02-13	C	VST	0.61	0.62	0.60	0.61		154,612	88	0.60	0.62	90,189	30,500		21,500		7,500	2,500			751		1,000
2026-02-12	C	VST	0.66	0.66	0.60	0.61	-0.05	156,806	83	0.60	0.66	68,001	1,175		41,500		4,000	10,000			2,111		6,000	23,800
2026-02-11	C	VST	0.63	0.66	0.62	0.66	0.03	166,926	105	0.63	0.66	96,082	10,000		29,500		6,000	18,659			1,085		5,000
2026-02-10	C	VST	0.64	0.65	0.61	0.62	-0.01	77,051	72	0.62	0.66	21,100	14,902		16,500		16,000	2,500			1,415		4,000	600
2026-02-09	C	VST	0.67	0.67	0.60	0.63	-0.04	491,373	235	0.62	0.67	245,277	23,000		139,500		17,500	32,500			5,859		19,000	8,000
2026-02-06	C	VST	0.65	0.67	0.61	0.67	0.02	132,249	104	0.64	0.68	50,039	1,500		51,500		6,000	15,000			1,544		6,500
2026-02-05	C	VST	0.67	0.68	0.64	0.65	-0.05	137,693	97	0.64	0.68	53,285	5,750		26,500		10,500	34,000			2,304		3,000
2026-02-04	C	VST	0.67	0.70	0.65	0.70	0.03	159,432	122	0.66	0.70	77,336	22,000		10,500		15,500	25,000			3,096		6,000
2026-02-03	C	VST	0.70	0.72	0.66	0.67	-0.02	114,771	96	0.67	0.69	27,602	6,500		25,500		5,500	42,500			1,744		5,000
2026-02-02	C	VST	0.71	0.74	0.67	0.67	0.01	429,482	240	0.67	0.71	268,685	48,500		44,000		17,500	37,500			2,447		8,500
2026-01-30	C	VST	0.61	0.68	0.61	0.66	0.01	309,961	174	0.65	0.69	127,140	39,500		70,000		8,000	51,500			8,338		4,500
2026-01-29	C	VST	0.68	0.70	0.63	0.65	-0.03	225,853	113	0.65	0.70	151,414	15,900		15,500			20,500			2,239		19,500
2026-01-28	C	VST	0.71	0.71	0.66	0.68	-0.03	131,781	100	0.68	0.72	59,747	8,000		10,500		6,000	39,000			2,584		4,000	1,500
2026-01-27	C	VST	0.66	0.72	0.64	0.70	0.06	495,979	195	0.70	0.72	173,307	134,300		24,000		133,500	14,000			4,916		8,500
2026-01-26	C	VST	0.69	0.69	0.63	0.66	0.02	166,317	79	0.62	0.67	67,565	19,500		43,000		11,500	24,000			519
2026-01-23	C	VST	0.68	0.68	0.63	0.64	-0.03	168,159	104	0.64	0.66	59,175	15,500		30,500		11,500	45,500			1,289		4,000
2026-01-22	C	VST	0.67	0.68	0.65	0.67	0.02	97,898	65	0.65	0.68	39,120	33,500		7,500		3,500	11,500			552		500	1,000
2026-01-21	C	VST	0.66	0.69	0.64	0.64	0.01	331,967	160	0.64	0.72	178,085	42,150		59,000		13,500	25,500			2,815		6,500	1,500
2026-01-20	C	VST	0.68	0.68	0.63	0.63	-0.05	272,180	146	0.63	0.66	124,779	30,000		38,000		3,000	68,000			1,949		6,000	2,000
2026-01-19	C	VST	0.69	0.70	0.67	0.67	0.01	651,919	239	0.66	0.70	351,433	96,000		48,500		34,000	65,500			21,326		19,000	500
2026-01-16	C	VST	0.69	0.69	0.59	0.65	-0.07	1,119,197	523	0.65	0.68	603,446	82,500		100,000		28,000	277,000			8,255		1,500	9,000
2026-01-15	C	VST	0.74	0.74	0.70	0.71	-0.02	92,962	65	0.70	0.72	43,240	8,000		6,000		7,000	24,143			779		3,500
2026-01-14	C	VST	0.76	0.76	0.73	0.73	-0.01	122,852	60	0.72	0.80	64,081	3,000		23,000		6,500	24,000			1,322
2026-01-13	C	VST	0.79	0.79	0.73	0.73	-0.04	120,478	67	0.73	0.80	93,850	6,500		4,000		1,500	10,500			807		3,000
2026-01-12	C	VST	0.78	0.82	0.74	0.80	0.03	346,568	183	0.78	0.81	126,751	93,000		74,000		14,500	34,500			2,769
2026-01-09	C	VST	0.80	0.80	0.76	0.77	-0.03	150,358	70	0.76	0.83	71,008	7,000		21,000		7,308	43,500			342
2026-01-08	C	VST	0.82	0.83	0.79	0.80	-0.01	115,056	85	0.80	0.83	77,000	8,500		7,000		9,500	11,000			1,578
2026-01-07	C	VST	0.77	0.83	0.76	0.82	0.03	138,403	76	0.78	0.83	73,700	14,500		16,000		6,500	14,000			10,213		3,000
2026-01-06	C	VST	0.78	0.81	0.77	0.77	-0.03	148,332	87	0.77	0.83	77,505	9,000		13,000		5,500	33,500			3,099		5,000
2026-01-05	C	VST	0.75	0.81	0.75	0.80	0.06	149,892	97	0.78	0.80	57,175	16,805		21,000		8,500	41,866			2,095
2026-01-02	C	VST	0.75	0.78	0.72	0.72	-0.02	47,955	23	0.72	0.77	7,166	12,500		7,500		2,000	17,500			828
2025-12-31	C	VST	0.75	0.83	0.72	0.74	0.03	254,506	112	0.73	0.76	121,778	52,500		29,000		17,500	29,500			2,727		1,000
2025-12-30	C	VST	0.74	0.76	0.70	0.71	0.02	179,573	108	0.70	0.75	91,602	35,800		29,000		14,000	6,500			2,021		500
2025-12-29	C	VST	0.68	0.69	0.66	0.69	0.01	140,383	83	0.67	0.72	43,550	18,001		42,500		3,500	30,350			1,463
2025-12-24	C	VST	0.70	0.70	0.68	0.68		14,541	19	0.67	0.68	6,040	1,300		1,000		1,500	1,000			3,701
2025-12-23	C	VST	0.74	0.75	0.67	0.69	-0.04	173,090	98	0.67	0.74	78,212	20,500		29,000		7,500	33,500			1,876		500
2025-12-22	C	VST	0.74	0.74	0.71	0.73		55,185	53	0.72	0.73	28,240	3,500		14,000		3,500	4,500			1,345
2025-12-19	C	VST	0.75	0.77	0.72	0.72	-0.01	149,595	67	0.72	0.75	131,644	3,000		4,500		500	7,500			1,177
2025-12-18	C	VST	0.72	0.76	0.70	0.73	0.05	195,896	61	0.70	0.75	142,490	12,000		23,500			16,000			1,250
2025-12-17	C	VST	0.69	0.73	0.68	0.68	-0.02	163,640	72	0.67	0.76	90,500	8,000		11,500		6,000	13,000			15,524
2025-12-16	C	VST	0.70	0.73	0.66	0.70		127,120	74	0.69	0.75	64,505	4,000		10,000		36,500	9,000			2,183		500
2025-12-15	C	VST	0.75	0.76	0.69	0.69	-0.04	96,303	61	0.69	0.71	61,888	13,500		500		500	5,500			141		2,500
2025-12-12	C	VST	0.74	0.77	0.71	0.73	0.02	543,595	176	0.71	0.76	343,494	10,000		38,500		82,000	68,500			1,039
2025-12-11	C	VST	0.75	0.75	0.68	0.72		58,043	52	0.70	0.73	40,550	2,000		9,000			4,000			1,493