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
2024-07-26	C	ATCM	0.025	0.025	0.02	0.02	-0.005	16,000	6	0.02	0.03	15,500
2024-07-25	C	ATCM	0.025	0.025	0.025	0.025		30,500	4	0.025	0.03	30,500
2024-07-24	C	ATCM	0.02	0.025	0.02	0.025	0.005	51,000	26	0.02	0.025	28,000	23,000
2024-07-23	C	ATCM	0.025	0.03	0.02	0.02	-0.005	490,854	47	0.02	0.03	347,300			70,000			73,000			554
2024-07-22	C	ATCM	0.025	0.025	0.02	0.025	0.005	507,487	53	0.02	0.025	482,900						23,000			1,387
2024-07-19	C	ATCM	0.02	0.025	0.02	0.025	0.005	40,500	20	0.02	0.025				10,000			30,000			500
2024-07-18	C	ATCM						727	2	0.02	0.025	100
2024-07-17	C	ATCM	0.02	0.02	0.02	0.02		10,000	1	0.02	0.025	10,000
2024-07-16	C	ATCM	0.02	0.02	0.02	0.02	-0.005	420,017	10	0.015	0.025	382,000						38,000
2024-07-15	C	ATCM	0.025	0.025	0.025	0.025	0.005	74,658	10	0.02	0.025	73,800									608
2024-07-12	C	ATCM	0.02	0.025	0.02	0.025	0.005	195,002	9	0.02	0.025	109,000	12,000					74,000
2024-07-11	C	ATCM	0.025	0.025	0.02	0.02		205,225	18	0.02	0.025	138,225			6,000			61,000
2024-07-10	C	ATCM	0.025	0.025	0.02	0.025	0.005	613,000	19	0.02	0.025	554,000			39,000			20,000
2024-07-09	C	ATCM	0.025	0.025	0.02	0.02		480,140	8	0.02	0.025	453,000			2,000			25,000			140
2024-07-08	C	ATCM	0.02	0.025	0.02	0.025	0.005	243,200	9	0.02	0.025	227,000			3,000			13,000
2024-07-05	C	ATCM	0.02	0.025	0.02	0.02	-0.005	201,601	13	0.02	0.025	183,000						18,000			601
2024-07-04	C	ATCM						3,200	30	0.02	0.025	3,200
2024-07-03	C	ATCM	0.02	0.025	0.02	0.025		49,755	7	0.02	0.025	39,545						10,000			210
2024-07-02	C	ATCM	0.03	0.03	0.025	0.025		1,009,554	51	0.02	0.025	882,450	25,000					102,000			2
2024-06-28	C	ATCM	0.03	0.03	0.025	0.025	-0.005	219,751	19	0.02	0.03	130,001						74,000			50			15,000
2024-06-27	C	ATCM	0.03	0.03	0.025	0.03		257,500	18	0.025	0.03	122,500						115,000						20,000
2024-06-26	C	ATCM	0.035	0.035	0.03	0.03	-0.005	157,275	19	0.025	0.03	133,761						23,000			300
2024-06-25	C	ATCM	0.03	0.035	0.03	0.03		237,491	26	0.03	0.035	200,391			8,000			28,000						1,000
2024-06-24	C	ATCM				0.03				0.025	0.03
2024-06-21	C	ATCM	0.03	0.03	0.03	0.03	0.005	127,091	12	0.025	0.035	56,965			30,000			40,000			1
2024-06-20	C	ATCM	0.025	0.025	0.025	0.025		25,000	2	0.025	0.03	25,000
2024-06-19	C	ATCM	0.03	0.03	0.025	0.025	-0.005	89,500	15	0.025	0.03	53,000			5,000			30,000			500			1,000
2024-06-18	C	ATCM	0.03	0.03	0.025	0.03		32,242	5	0.025	0.03	10,000	2,000		20,000						242
2024-06-17	C	ATCM	0.03	0.03	0.03	0.03		90,267	4	0.03	0.035	90,000									250
2024-06-14	C	ATCM	0.035	0.035	0.035	0.035	0.005	16,688	4	0.03	0.035				16,000						688
2024-06-13	C	ATCM	0.025	0.025	0.025	0.025	-0.005	16,002	5	0.025	0.035				11,000			5,000
2024-06-12	C	ATCM				0.03				0.025	0.035
2024-06-11	C	ATCM	0.035	0.035	0.025	0.035	0.005	40,001	8	0.025	0.035				37,000			2,000			1,000
2024-06-10	C	ATCM	0.03	0.03	0.03	0.03		109,330	15	0.02	0.035	88,200					1,000	20,000			130
2024-06-07	C	ATCM	0.035	0.035	0.035	0.035	0.005	20,286	2	0.03	0.035				20,000
2024-06-06	C	ATCM	0.03	0.03	0.03	0.03		30,011	4	0.03	0.035	29,012									999
2024-06-05	C	ATCM	0.035	0.04	0.03	0.03	-0.005	398,000	18	0.03	0.035	139,000			79,000			137,000						43,000
2024-06-04	C	ATCM						600	1	0.03	0.035	600
2024-06-03	C	ATCM	0.03	0.03	0.03	0.03	-0.005	150,739	7	0.03	0.035				26,000			99,000						25,000
2024-05-31	C	ATCM	0.03	0.035	0.03	0.035		36,723	6	0.03	0.035	16,700						20,000			23
2024-05-30	C	ATCM	0.04	0.04	0.04	0.04	0.005	8,100	3	0.03	0.04				7,000			1,000			100
2024-05-29	C	ATCM	0.04	0.04	0.035	0.035		388,773	12	0.03	0.035	314,025	15,000					59,000			748
2024-05-28	C	ATCM	0.035	0.035	0.03	0.035	-0.01	68,000	6	0.03	0.035	42,000						11,000						15,000
2024-05-27	C	ATCM	0.045	0.045	0.045	0.045		2,154	4	0.035	0.045	2,000
2024-05-24	C	ATCM	0.045	0.045	0.045	0.045	0.005	1,002	2	0.035	0.045	1,002
2024-05-23	C	ATCM	0.04	0.045	0.04	0.045	0.01	285,528	12	0.035	0.045	231,000	10,000		30,000			14,000			200
2024-05-22	C	ATCM	0.04	0.04	0.035	0.04		85,600	44	0.035	0.04	67,000			17,000						1,600
2024-05-21	C	ATCM	0.05	0.05	0.04	0.04	-0.005	351,176	24	0.035	0.04	218,000	12,000		43,000			75,000			1,176
2024-05-17	C	ATCM	0.04	0.05	0.04	0.05	0.005	56,305	24	0.04	0.05		16,000		40,000						305
2024-05-16	C	ATCM	0.05	0.05	0.04	0.045	-0.005	115,357	17	0.04	0.05	53,700	16,000		9,000		12,000	24,000
2024-05-15	C	ATCM	0.05	0.05	0.05	0.05	0.005	52,016	6	0.04	0.05	50,700						1,000			216
2024-05-14	C	ATCM	0.04	0.04	0.04	0.04	-0.005	28,002	3	0.04	0.05				28,000						2
2024-05-13	C	ATCM	0.045	0.05	0.045	0.05	0.005	11,000	2	0.045	0.05	1,000			10,000
2024-05-10	C	ATCM	0.045	0.05	0.045	0.045		178,000	28	0.04	0.05	162,000			16,000
2024-05-09	C	ATCM	0.045	0.045	0.04	0.045	-0.005	472,100	14	0.04	0.045	237,000	100,000		3,000			132,000			100
2024-05-08	C	ATCM						130	2	0.045	0.05
2024-05-07	C	ATCM	0.045	0.05	0.045	0.05	0.005	141,710	8	0.045	0.05	62,710			6,000			73,000
2024-05-06	C	ATCM	0.045	0.045	0.04	0.04	-0.01	11,000	3	0.04	0.05	5,000			1,000			5,000
2024-05-03	C	ATCM	0.055	0.055	0.05	0.05	-0.005	103,025	8	0.045	0.055	56,025			43,000			4,000
2024-05-02	C	ATCM	0.05	0.055	0.05	0.055	0.005	127,317	12	0.05	0.055	108,500			1,000			16,000			1,816
2024-05-01	C	ATCM	0.045	0.05	0.045	0.05	0.005	118,000	8	0.05	0.055	48,000			49,000			21,000
2024-04-30	C	ATCM	0.04	0.045	0.04	0.045		115,000	11	0.035	0.045	99,000					1,000	15,000
2024-04-29	C	ATCM	0.05	0.05	0.04	0.04	-0.005	42,000	3	0.04	0.05				36,000									6,000