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
2023-02-07	C	ZOG	0.035	0.035	0.035	0.035	0.005	29,696	2	0.025	0.035	696	29,000
2023-02-06	C	ZOG	0.03	0.035	0.025	0.03		98,180	15	0.025	0.03	78,030	6,000				14,000				150
2023-02-03	C	ZOG	0.03	0.03	0.025	0.03		206,872	12	0.025	0.03	82,872	85,000		15,000		9,000	15,000
2023-02-02	C	ZOG	0.03	0.03	0.03	0.03	0.005	48,843	15	0.025	0.03	42,000					1,000	4,000			843
2023-02-01	C	ZOG						3	1	0.025	0.03
2023-01-31	C	ZOG	0.025	0.025	0.02	0.025		206,000	9	0.02	0.03	203,000	3,000
2023-01-30	C	ZOG	0.03	0.035	0.025	0.03		268,667	14	0.02	0.025	258,272	10,000
2023-01-27	C	ZOG	0.025	0.025	0.025	0.025	-0.005	25,500	2	0.025	0.03	500						25,000
2023-01-26	C	ZOG	0.03	0.03	0.025	0.03		53,709	6	0.025	0.03	31,000	10,000					11,000			809
2023-01-25	C	ZOG	0.025	0.03	0.025	0.03	0.005	161,900	10	0.025	0.03	99,000	37,000		9,000			16,000
2023-01-24	C	ZOG	0.03	0.03	0.025	0.025		19,000	2	0.02	0.025	19,000
2023-01-23	C	ZOG	0.02	0.025	0.02	0.025		103,020	12	0.02	0.025	62,000	4,000		15,000		21,000				20
2023-01-20	C	ZOG	0.025	0.025	0.025	0.025	0.005	113,000	6	0.02	0.025	113,000
2023-01-19	C	ZOG	0.025	0.025	0.02	0.02		86,461	10	0.02	0.025	86,000									211
2023-01-18	C	ZOG	0.025	0.025	0.02	0.02		30,413	6	0.02	0.025	25,163			5,000
2023-01-17	C	ZOG	0.025	0.025	0.015	0.02	-0.005	375,001	16	0.015	0.025	305,000	20,000		10,000		20,000	20,000			1
2023-01-16	C	ZOG	0.025	0.025	0.025	0.025		50,226	5	0.025	0.03	42,226	8,000
2023-01-13	C	ZOG	0.025	0.03	0.025	0.03	0.005	142,087	13	0.025	0.03	117,400	15					24,000			657
2023-01-12	C	ZOG	0.02	0.03	0.02	0.025		14,393	7	0.025	0.03	13,500									893
2023-01-11	C	ZOG	0.02	0.025	0.02	0.025	0.005	200,073	20	0.025	0.03	177,748	1,000					21,000			325
2023-01-10	C	ZOG				0.02				0.02	0.025
2023-01-09	C	ZOG				0.02				0.02	0.025
2023-01-06	C	ZOG	0.02	0.02	0.02	0.02		30,120	3	0.015	0.025	30,000	60
2023-01-05	C	ZOG	0.02	0.02	0.02	0.02		32,000	3	0.015	0.025	32,000
2023-01-04	C	ZOG	0.02	0.02	0.02	0.02		260,600	10	0.015	0.025	247,600	13,000
2023-01-03	C	ZOG	0.02	0.02	0.02	0.02		28,355	5	0.01	0.02	27,000									1,355
2022-12-30	C	ZOG	0.02	0.02	0.02	0.02	0.005	15,685	7	0.01	0.02	15,000									685
2022-12-29	C	ZOG	0.02	0.02	0.02	0.02	0.005	3,500	3	0.015	0.02		2,000		1,000						500
2022-12-28	C	ZOG	0.015	0.02	0.015	0.015		61,200	9	0.015	0.02	30,000	20,000		11,000						200
2022-12-23	C	ZOG	0.02	0.02	0.015	0.02		9,463	12	0.01	0.02	5,000	501		3,000						463
2022-12-22	C	ZOG	0.02	0.02	0.02	0.02	0.005	4,122	6	0.015	0.02	2,000	2,006								110
2022-12-21	C	ZOG	0.015	0.015	0.015	0.015	-0.01	327,777	7	0.015	0.02	327,000									777
2022-12-20	C	ZOG	0.025	0.025	0.025	0.025	0.005	82,100	4	0.015	0.025	2,100	80,000
2022-12-19	C	ZOG						577	2	0.015	0.025	577
2022-12-16	C	ZOG						450	4	0.015	0.025	250	100
2022-12-15	C	ZOG	0.02	0.02	0.02	0.02	-0.005	4,893	4	0.015	0.02	4,393
2022-12-14	C	ZOG	0.025	0.025	0.025	0.025	0.005	26,786	3	0.02	0.025	8,000	18,000								786
2022-12-13	C	ZOG	0.02	0.025	0.02	0.02		630,075	13	0.015	0.025	581,000	10,000		9,000		30,000				75
2022-12-12	C	ZOG	0.02	0.02	0.02	0.02	-0.01	87,075	4	0.02	0.03	69,000			18,000						75
2022-12-09	C	ZOG	0.025	0.03	0.025	0.03		83,450	6	0.025	0.03	83,000									250
2022-12-08	C	ZOG	0.025	0.03	0.02	0.02	-0.01	45,250	5	0.02	0.03	43,250			2,000
2022-12-07	C	ZOG	0.025	0.03	0.025	0.03		695,188	11	0.025	0.03	695,000	50								85
2022-12-06	C	ZOG	0.035	0.04	0.025	0.03	-0.005	1,065,102	21	0.025	0.03	1,062,500						1,000			1,600
2022-12-05	C	ZOG						100	1	0.025	0.035	100
2022-12-02	C	ZOG	0.025	0.035	0.025	0.035	0.005	563,143	21	0.025	0.03	433,143			100,000		30,000
2022-12-01	C	ZOG	0.025	0.035	0.025	0.03	-0.005	342,652	12	0.025	0.03	141,400	1,000		170,000		30,000				252
2022-11-30	C	ZOG	0.03	0.035	0.025	0.035		164,090	9	0.03	0.035	163,790									300
2022-11-29	C	ZOG						80	1	0.025	0.03	80
2022-11-28	C	ZOG	0.025	0.035	0.025	0.035	0.005	113,076	5	0.025	0.035	113,000									26
2022-11-25	C	ZOG	0.03	0.03	0.03	0.03	-0.005	29,375	4	0.025	0.035	29,375
2022-11-24	C	ZOG	0.03	0.035	0.03	0.03	-0.005	452,003	12	0.03	0.035	291,003	56,000		5,000			100,000
2022-11-23	C	ZOG	0.035	0.035	0.03	0.035	0.005	280,000	5	0.035	0.04	280,000
2022-11-22	C	ZOG	0.035	0.035	0.03	0.03	-0.005	274,013	7	0.03	0.035	273,013	1,000
2022-11-21	C	ZOG	0.04	0.04	0.035	0.035	-0.005	6,321	6	0.03	0.04	5,321			1,000
2022-11-18	C	ZOG	0.035	0.04	0.03	0.04	0.005	535,433	16	0.03	0.04	535,000									433
2022-11-17	C	ZOG	0.025	0.04	0.02	0.035	0.005	1,253,304	34	0.03	0.035	1,238,304	10,000		5,000
2022-11-16	C	ZOG						952	2	0.025	0.035	52
2022-11-15	C	ZOG						4	2	0.025	0.035	4
2022-11-14	C	ZOG	0.035	0.035	0.035	0.035	0.005	2,000	1	0.025	0.035		2,000
2022-11-11	C	ZOG	0.03	0.03	0.03	0.03	-0.005	17,518	3	0.03	0.035	17,518
2022-11-10	C	ZOG	0.035	0.035	0.035	0.035	0.01	31,510	5	0.03	0.035	30,000	1,000								510
2022-11-09	C	ZOG	0.025	0.025	0.025	0.025		44,500	7	0.025	0.035	38,500			6,000
2022-11-08	C	ZOG						101	2	0.025	0.04	101