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
2023-03-17	C	API	0.235	0.26	0.235	0.255	-0.01	14,548	14	0.25	0.27	2,150	3,000		8,500						898
2023-03-16	C	API	0.235	0.265	0.225	0.265	0.02	90,457	104	0.23	0.27	43,586	14,500		19,500			500			12,349
2023-03-15	C	API	0.26	0.26	0.23	0.245	-0.02	125,065	62	0.235	0.25	83,065	19,500		19,500		500	500			472
2023-03-14	C	API	0.26	0.265	0.26	0.265		32,917	19	0.26	0.27	13,641	16,500		2,000						776
2023-03-13	C	API	0.27	0.27	0.255	0.265	-0.015	97,871	40	0.26	0.27	61,950	32,000		3,000						728
2023-03-10	C	API	0.27	0.29	0.26	0.28	-0.01	82,152	48	0.27	0.29	67,479	8,005		5,500			1,000			163
2023-03-09	C	API	0.29	0.29	0.29	0.29		1,000	4	0.27	0.29	425			500
2023-03-08	C	API	0.29	0.29	0.275	0.275	-0.015	19,384	30	0.27	0.29	810	18,500
2023-03-07	C	API	0.30	0.30	0.275	0.275	-0.01	94,893	32	0.27	0.29	66,500	13,000		14,500		500				90
2023-03-06	C	API	0.28	0.30	0.275	0.29	0.005	62,308	63	0.27	0.29	45,043	8,000		8,500						575
2023-03-03	C	API	0.275	0.29	0.275	0.29		84,833	141	0.27	0.29	16,724	13,500		39,000						15,609
2023-03-02	C	API	0.29	0.30	0.28	0.29	0.005	192,090	86	0.265	0.29	87,154	86,000		18,000			500			434
2023-03-01	C	API	0.275	0.295	0.275	0.29		41,750	53	0.285	0.33	10,000	12,500		8,000						6,250
2023-02-28	C	API	0.29	0.30	0.285	0.29	0.005	107,337	84	0.285	0.31	79,560	5,000		9,000						13,777
2023-02-27	C	API	0.29	0.29	0.285	0.285	-0.005	8,570	26	0.285	0.29	5,269	2,000					100			35
2023-02-24	C	API	0.29	0.29	0.26	0.29	0.01	118,656	86	0.285	0.29	60,701	22,500		25,500						2,610
2023-02-23	C	API	0.28	0.28	0.265	0.28		8,280	9	0.265	0.28	2,258			6,000						22
2023-02-22	C	API	0.27	0.29	0.27	0.28		244,325	47	0.27	0.29	182,525	30,000		31,000						550
2023-02-21	C	API	0.285	0.285	0.27	0.28		528,597	80	0.27	0.28	367,876	41,000		32,000		84,000	2,000			616
2023-02-17	C	API	0.295	0.295	0.265	0.28	-0.005	173,104	62	0.27	0.29	149,862	8,000		12,500						2,512
2023-02-16	C	API	0.31	0.31	0.285	0.285	-0.005	140,480	42	0.285	0.31	95,100	24,500		6,500		1,000	5,000			8,380
2023-02-15	C	API	0.29	0.30	0.285	0.29		54,745	23	0.285	0.31	20,015	6,500		27,500			500			230
2023-02-14	C	API	0.29	0.305	0.29	0.29	-0.01	12,845	12	0.29	0.33	8,850	1,500		2,000						25
2023-02-13	C	API	0.31	0.32	0.30	0.30		88,365	93	0.30	0.31	57,600	15,500		7,000			500			7,700
2023-02-10	C	API	0.305	0.315	0.30	0.31		44,282	42	0.30	0.31	21,000	16,500		5,000		1,000	500			282
2023-02-09	C	API	0.325	0.325	0.31	0.31	0.005	38,417	25	0.305	0.31	25,000	5,500		4,000		3,500				410
2023-02-08	C	API	0.32	0.32	0.305	0.305	-0.025	86,338	31	0.305	0.325	48,500	18,535		19,000						268
2023-02-07	C	API	0.32	0.33	0.31	0.33	0.02	36,201	38	0.305	0.33	11,130	500		12,500						12,065
2023-02-06	C	API	0.315	0.34	0.305	0.31	-0.01	111,203	122	0.31	0.33	12,468	35,000		54,500		500	4,000			4,412
2023-02-03	C	API	0.33	0.355	0.32	0.32	-0.04	57,408	49	0.305	0.35	39,132	11,500		4,000						2,441
2023-02-02	C	API	0.355	0.37	0.34	0.36	0.005	223,075	94	0.335	0.365	189,115	25,500		7,000						855
2023-02-01	C	API	0.32	0.355	0.30	0.355	0.04	97,224	92	0.30	0.39	92,550	70		2,500		500				1,232
2023-01-31	C	API	0.315	0.335	0.30	0.315	-0.015	235,781	358	0.315	0.32	78,061	12,000		132,500		500				12,017
2023-01-30	C	API	0.33	0.34	0.30	0.33	-0.02	356,119	308	0.30	0.345	157,896	65,500		121,000			500			11,135
2023-01-27	C	API	0.30	0.35	0.295	0.35	0.05	166,805	97	0.30	0.35	156,300	7,000		2,000						1,390
2023-01-26	C	API	0.305	0.31	0.295	0.30	-0.005	103,540	36	0.29	0.30	96,150	5,500		500			500			175
2023-01-25	C	API	0.30	0.305	0.29	0.305	0.005	157,649	82	0.29	0.305	75,566	45,450		32,500			1,500			2,123
2023-01-24	C	API	0.31	0.31	0.29	0.305	0.01	154,073	72	0.29	0.305	72,139	50,000		28,500		1,000	1,500			400
2023-01-23	C	API	0.30	0.31	0.295	0.30	-0.01	81,628	31	0.30	0.335	57,353	12,010		11,000						895
2023-01-20	C	API	0.315	0.33	0.29	0.33	0.03	83,792	58	0.30	0.33	48,972	26,500		5,000		1,500	500			520
2023-01-19	C	API	0.305	0.315	0.30	0.30	-0.02	31,206	16	0.31	0.315	7,700	10,000		8,500		5,000				6
2023-01-18	C	API	0.305	0.33	0.305	0.33	0.025	19,412	17	0.30	0.33	2,850	11,000		5,000						532
2023-01-17	C	API	0.34	0.34	0.305	0.305	-0.02	122,384	37	0.28	0.34	67,605	30,000		16,500						7,411
2023-01-16	C	API	0.32	0.335	0.32	0.335	0.015	133,672	58	0.325	0.335	77,997	44,509		8,500			500			2,157
2023-01-13	C	API	0.32	0.33	0.31	0.32	0.02	83,694	50	0.28	0.32	27,679	21,500		30,000			2,500			1,614
2023-01-12	C	API	0.32	0.335	0.29	0.30	-0.015	120,160	53	0.29	0.30	49,390	30,500		31,500		1,000				7,770
2023-01-11	C	API	0.32	0.33	0.305	0.315	-0.005	92,666	52	0.305	0.32	31,588	38,000		17,500			1,500			4,078
2023-01-10	C	API	0.335	0.335	0.32	0.33	-0.005	85,523	32	0.32	0.335	25,771	25,000		33,500						1,124
2023-01-09	C	API	0.30	0.345	0.28	0.335	0.03	163,388	89	0.305	0.335	82,387	33,000		39,000			4,000			4,316
2023-01-06	C	API	0.315	0.315	0.29	0.305	0.01	98,429	38	0.30	0.305	51,047	28,010		7,000		3,123	8,000			939
2023-01-05	C	API	0.295	0.30	0.295	0.30	0.025	64,536	18	0.28	0.35	60,356			4,000						80
2023-01-04	C	API	0.29	0.32	0.275	0.30	0.02	135,418	83	0.275	0.30	50,101	27,000		33,000		1,000	14,000			10,257
2023-01-03	C	API	0.30	0.33	0.28	0.28	-0.015	58,130	25	0.28	0.32	14,200	5,500		25,500						12,930
2022-12-30	C	API	0.295	0.295	0.28	0.295	-0.015	128,677	34	0.28	0.32	81,805	30,500		13,000			3,000			372
2022-12-29	C	API	0.275	0.31	0.27	0.31	0.03	61,776	39	0.275	0.32	44,651	3,004		9,000		1,000	2,000			2,117
2022-12-28	C	API	0.31	0.31	0.28	0.295	-0.005	87,970	100	0.28	0.32	36,400	11,000		39,000						1,510
2022-12-23	C	API	0.285	0.30	0.28	0.30	0.015	250,183	62	0.285	0.31	193,530	18,500		28,500		1,000	7,500			1,153
2022-12-22	C	API	0.30	0.30	0.285	0.285	-0.01	69,865	43	0.285	0.30	40,850			27,000			1,000			1,015
2022-12-21	C	API	0.30	0.315	0.29	0.295	0.005	376,096	81	0.295	0.305	214,910	84,501		56,500		4,000	1,500			845