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
2024-05-17	C	BEV	0.80	0.80	0.78	0.80	-0.02	8,214	14	0.75	0.80	4,200	500		1,000			2,501			13
2024-05-16	C	BEV	0.80	0.82	0.78	0.82	-0.02	21,697	28	0.80	0.82	18,454	500		2,000			7			729
2024-05-15	C	BEV	0.90	0.90	0.84	0.84	-0.08	11,055	10	0.82	0.84	6,550	500		2,000			2,000			5
2024-05-14	C	BEV	0.92	0.92	0.89	0.92	-0.03	19,574	21	0.90	0.92	10,569	500		500			3,000			5,005
2024-05-13	C	BEV	0.96	0.96	0.88	0.95	-0.02	21,170	28	0.92	0.95	16,400	1,000		500			3,000			269
2024-05-10	C	BEV	1.00	1.02	0.97	0.97	-0.08	24,150	26	0.98	1.00	21,147			1,500			1,501			2
2024-05-09	C	BEV	1.02	1.05	1.00	1.05	-0.03	15,961	19	1.00	1.02	15,580									284
2024-05-08	C	BEV	1.04	1.08	1.00	1.08	0.02	32,016	43	1.06	1.08	25,200	400		2,400			1,646			2,302
2024-05-07	C	BEV	1.55	1.60	1.00	1.06	-0.71	41,350	93	1.04	1.06	30,820	3,400		1,100			3,200			2,830
2024-05-06	C	BEV	1.83	1.83	1.75	1.77	-0.05	4,310	34	1.75	1.84	2,080			700			803			600
2024-05-03	C	BEV	1.82	1.82	1.82	1.82	0.02	3,510	11	1.83	1.84	2,510	1,000
2024-05-02	C	BEV	1.84	1.84	1.80	1.80		1,827	15	1.80	1.82	1,200			500			100			25
2024-05-01	C	BEV	1.82	1.82	1.80	1.80	-0.06	1,061	6	1.80	1.86	900			100			1			60
2024-04-30	C	BEV	1.82	1.86	1.82	1.86	0.01	878	8	1.84	1.86	325						198			305
2024-04-29	C	BEV	1.90	1.90	1.82	1.87	-0.03	1,549	19	1.82	1.86	538			400			400			209
2024-04-26	C	BEV	1.87	1.90	1.80	1.90		2,655	11	1.87	1.90	2,600						5			50
2024-04-25	C	BEV	1.88	1.90	1.87	1.90		1,754	7	1.87	1.90	750			600			400			4
2024-04-24	C	BEV	1.90	1.90	1.90	1.90		603	9	1.88	1.90	220			100			225
2024-04-23	C	BEV						26	3	1.88	1.90	24						2
2024-04-22	C	BEV	1.88	1.90	1.88	1.90		332	4	1.88	1.90	330									2
2024-04-19	C	BEV	1.90	1.90	1.89	1.90	0.02	4,001	8	1.88	1.90	3,800			100			100			1
2024-04-18	C	BEV	1.95	1.95	1.88	1.88	-0.12	1,712	8	1.93	1.98	612									1,100
2024-04-17	C	BEV	1.97	2.00	1.90	2.00	0.05	1,525	7	1.97	2.00	1,000			500						25
2024-04-16	C	BEV	1.90	2.00	1.90	1.95	0.05	6,695	24	1.95	2.00	4,096	1,400		100			26			1,038
2024-04-15	C	BEV	1.90	1.90	1.90	1.90	0.05	1,987	11	1.85	1.90	1,883			100						4
2024-04-12	C	BEV	1.85	1.85	1.80	1.85		3,587	11	1.85	1.90	2,280			600			700			7
2024-04-11	C	BEV	1.77	1.90	1.77	1.85	0.10	14,290	52	1.85	1.90	8,235	500		2,100			1,300			2,144
2024-04-10	C	BEV	1.63	1.75	1.63	1.75	0.15	10,510	22	1.75	1.80	4,000	600					2,600			3,301
2024-04-09	C	BEV						58	3	1.60	1.65							55
2024-04-08	C	BEV	1.60	1.60	1.60	1.60	-0.02	167	5	1.60	1.65	100
2024-04-05	C	BEV	1.62	1.62	1.62	1.62	-0.03	297	9	1.60	1.65	280						2			10
2024-04-04	C	BEV	1.65	1.85	1.65	1.65	0.04	18,751	54	1.61	1.65	12,510	100		1,200			601			4,310
2024-04-03	C	BEV	1.53	1.75	1.53	1.61	0.16	22,080	72	1.60	1.70	12,144	1,100		1,300			1,500			6,036
2024-04-02	C	BEV	1.48	1.50	1.45	1.50	0.05	4,998	20	1.50	1.55	4,023						400			570
2024-04-01	C	BEV	1.39	1.45	1.39	1.45	0.06	1,725	9	1.45	1.55	1,420	100		100			100			3
2024-03-28	C	BEV	1.295	1.39	1.295	1.39	0.09	3,758	16	1.35	1.45	2,983	400					1			369
2024-03-27	C	BEV	1.27	1.31	1.25	1.30	0.005	3,150	9	1.28	1.31	2,100	500		200			300			50
2024-03-26	C	BEV						13	2	1.27	1.30							1
2024-03-25	C	BEV	1.25	1.295	1.25	1.295	0.095	248	5	1.27	1.30	225									23
2024-03-22	C	BEV	1.35	1.37	1.20	1.35	0.03	10,262	31	1.25	1.35	9,743			500						14
2024-03-21	C	BEV	1.30	1.32	1.23	1.32		5,002	17	1.32	1.35	2,702	300											1,000
2024-03-20	C	BEV	1.30	1.32	1.30	1.32	0.07	1,903	4	1.30	1.33	1,900									3
2024-03-19	C	BEV	1.30	1.30	1.25	1.25		335	4	1.25	1.33	329									6
2024-03-18	C	BEV	1.22	1.25	1.22	1.25		4,092	4	1.25	1.30	4,067
2024-03-15	C	BEV	1.15	1.25	1.15	1.25	0.10	6,491	14	1.20	1.25	5,400			300			600			50
2024-03-14	C	BEV	1.12	1.15	1.10	1.15	0.03	4,670	26	1.15	1.20	1,827			700		200	1,900			2
2024-03-13	C	BEV	1.12	1.15	1.12	1.15	0.10	1,512	10	1.12	1.17	1,099			100			5			300
2024-03-12	C	BEV	1.04	1.05	1.03	1.05	0.05	2,750	5	1.04	1.15	2,700									50
2024-03-11	C	BEV	1.00	1.00	1.00	1.00		1,027	6	1.05	1.20	515									415
2024-03-08	C	BEV	1.05	1.05	0.94	1.00	-0.09	7,854	23	0.95	1.00	6,937			700			100			65
2024-03-07	C	BEV	1.10	1.10	1.09	1.10		3,135	13	1.05	1.07	1,688			700			700			47
2024-03-06	C	BEV	1.20	1.20	1.10	1.10	-0.11	7,632	16	1.10	1.15	7,388			200						44
2024-03-05	C	BEV	1.17	1.21	1.17	1.21	0.01	2,626	17	1.20	1.21	2,425			100			100			1
2024-03-04	C	BEV	1.20	1.20	1.20	1.20	-0.05	3,638	13	1.17	1.20	3,425			100			100			10
2024-03-01	C	BEV	1.20	1.25	1.20	1.25	0.06	441	14	1.20	1.25	383									3
2024-02-29	C	BEV	1.22	1.30	1.19	1.30	0.10	6,653	16	1.20	1.30	5,442			400			300			511
2024-02-28	C	BEV	1.41	1.41	1.20	1.20	-0.25	8,693	35	1.22	1.34	4,906			500			301			2,950
2024-02-27	C	BEV	1.49	1.50	1.40	1.45	0.25	3,464	28	1.45	1.50	2,019			300						1,124
2024-02-26	C	BEV	1.25	1.30	1.20	1.20	0.20	3,327	25	1.20	1.50	1,750			500			500			577
2024-02-23	C	BEV	0.80	1.00	0.80	1.00		3,185	6	0.90	1.50	3,080									103
Consolidation 20 old shares to 1 new
2024-02-22	C	BEV	0.035	0.05	0.03	0.05	-0.005	261,839	32			229,628	1,000		4,000			16,000			10,911
2024-02-21	C	BEV						247	2	0.04	0.05