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
2024-05-15	C	DCNN						1	1	0.02	0.025							1
2024-05-14	C	DCNN	0.025	0.025	0.015	0.02		48,774	10	0.02	0.025	43,766						5,000			8
2024-05-13	C	DCNN	0.02	0.025	0.02	0.02		110,948	57	0.02	0.025	86,779	15,000				6,000				769
2024-05-10	C	DCNN	0.02	0.02	0.02	0.02		7,058	4	0.015	0.02	7,000						1			57
2024-05-09	C	DCNN	0.02	0.02	0.02	0.02	0.005	2,000	1	0.015	0.02	2,000
2024-05-08	C	DCNN						2,667	25	0.015	0.02
2024-05-07	C	DCNN	0.02	0.02	0.015	0.015	-0.005	9,374	10	0.015	0.02	6,820					2,000				546
2024-05-06	C	DCNN	0.015	0.02	0.015	0.02		59,369	20	0.015	0.02	23,229	25,000				2,000	9,000			110
2024-05-03	C	DCNN				0.02				0.015	0.02
2024-05-02	C	DCNN	0.02	0.02	0.02	0.02		2,009	3	0.015	0.02	2,000						1			8
2024-05-01	C	DCNN	0.025	0.025	0.015	0.02		44,483	17	0.015	0.02	35,303						7,000			74			2,000
2024-04-30	C	DCNN	0.02	0.02	0.02	0.02		29,131	7	0.015	0.02	28,630						1			500
2024-04-29	C	DCNN	0.02	0.02	0.02	0.02	0.005	12,591	13	0.015	0.025	12,427
2024-04-26	C	DCNN	0.015	0.015	0.015	0.015		29,024	5	0.015	0.025	29,000						1
2024-04-25	C	DCNN	0.015	0.015	0.015	0.015	-0.005	2,490	6	0.015	0.02	2,400									89
2024-04-24	C	DCNN						913	6	0.015	0.02	14						561
2024-04-23	C	DCNN						912	5	0.015	0.02	11												1
2024-04-22	C	DCNN	0.02	0.02	0.02	0.02		100,021	6	0.015	0.02	100,017
2024-04-19	C	DCNN						145	2	0.015	0.02
2024-04-18	C	DCNN						13	3	0.015	0.02	13
2024-04-17	C	DCNN	0.015	0.015	0.015	0.015	-0.005	16,220	5	0.015	0.02	162						15,001			1,057
2024-04-16	C	DCNN	0.02	0.02	0.02	0.02		1,024	3	0.015	0.02							1,000
2024-04-15	C	DCNN	0.015	0.02	0.015	0.02		6,750	12	0.015	0.02	6,649									1
2024-04-12	C	DCNN	0.02	0.02	0.02	0.02		15,088	3	0.015	0.02	8	15,000								80
2024-04-11	C	DCNN	0.015	0.02	0.015	0.02	0.005	42,530	8	0.015	0.02	15,000			25,000			2,001			14
2024-04-10	C	DCNN						668	10	0.015	0.02	200
2024-04-09	C	DCNN	0.015	0.015	0.015	0.015		2,218	6	0.015	0.02	1,218						1,000
2024-04-08	C	DCNN	0.025	0.025	0.015	0.015	-0.005	31,237	10	0.015	0.02	20,192						11,001
2024-04-05	C	DCNN	0.02	0.02	0.02	0.02		64,341	13	0.015	0.02	63,057									1,215
2024-04-04	C	DCNN	0.025	0.025	0.02	0.02	-0.005	173,692	37	0.015	0.02	143,360						29,000			1,332
2024-04-03	C	DCNN	0.025	0.025	0.025	0.025	0.005	10,150	5	0.015	0.025	3,830			5,000			1,000			320
2024-04-02	C	DCNN	0.025	0.025	0.02	0.02		77,366	19	0.015	0.02	66,262						11,000			104
2024-04-01	C	DCNN	0.035	0.045	0.02	0.02	-0.02	762,229	64	0.02	0.025	585,754	24,000		36,000			116,000			335
2024-03-28	C	DCNN	0.02	0.05	0.02	0.04	0.02	453,779	64	0.03	0.045	392,341			20,000		5,000	36,000			309
2024-03-27	C	DCNN						85	3	0.015	0.02	1
2024-03-26	C	DCNN	0.02	0.02	0.02	0.02		50,541	9	0.015	0.02	50,025
2024-03-25	C	DCNN	0.02	0.02	0.02	0.02		9,822	4	0.015	0.02	29						9,791			2
2024-03-22	C	DCNN	0.02	0.02	0.02	0.02	0.005	62,503	17	0.015	0.02	35,001	12,000		14,000			1,000			501
2024-03-21	C	DCNN						42	4	0.015	0.02	40
2024-03-20	C	DCNN	0.015	0.015	0.015	0.015		15,691	9	0.015	0.02	15,688									3
2024-03-19	C	DCNN	0.02	0.02	0.02	0.02	0.005	5,396	5	0.01	0.015	1,396	1,000		3,000
2024-03-18	C	DCNN	0.015	0.02	0.015	0.015		75,539	16	0.015	0.02	59,513			13,000			2,000			826
2024-03-15	C	DCNN	0.02	0.02	0.015	0.02	0.005	282,008	15	0.015	0.02	247,008	9,000		8,000			18,000
2024-03-14	C	DCNN	0.015	0.015	0.015	0.015	-0.005	111,015	9	0.015	0.02	56,012	2,000					38,000						15,000
2024-03-13	C	DCNN	0.02	0.02	0.015	0.02		252,912	26	0.015	0.02	40,998	133,000		9,000			69,000			320
2024-03-12	C	DCNN	0.025	0.025	0.025	0.025	0.005	6,482	9	0.02	0.025	395						6,000
2024-03-11	C	DCNN						85	3	0.02	0.025	59
2024-03-08	C	DCNN						199	4	0.02	0.025	176
2024-03-07	C	DCNN	0.02	0.02	0.02	0.02	-0.005	1,250	2	0.02	0.025	1,000
2024-03-06	C	DCNN	0.025	0.025	0.02	0.025		145,063	13	0.02	0.025	144,000									1,041
2024-03-05	C	DCNN	0.025	0.025	0.02	0.02	-0.005	30,332	10	0.02	0.025	15,012	9,000					6,000
2024-03-04	C	DCNN						2	2	0.02	0.025							1
2024-03-01	C	DCNN	0.02	0.025	0.02	0.025	0.005	185,017	10	0.02	0.025	122,011						33,000			6			30,000
2024-02-29	C	DCNN	0.025	0.025	0.02	0.025		89,779	18	0.02	0.025	47,079			11,000			30,000			1,698
2024-02-28	C	DCNN	0.025	0.025	0.025	0.025		71,007	4	0.015	0.025	71,001									6
2024-02-27	C	DCNN	0.025	0.025	0.02	0.025	0.01	112,716	18	0.015	0.025	80,702			1,000		2,000	29,000			14
2024-02-26	C	DCNN	0.02	0.02	0.015	0.015		166,145	27	0.015	0.02	131,238						34,000			907
2024-02-23	C	DCNN	0.015	0.015	0.015	0.015		305,025	8	0.01	0.02	285,025	20,000
2024-02-22	C	DCNN	0.015	0.015	0.015	0.015		31,795	9	0.01	0.015	21,037	10,000								758
2024-02-21	C	DCNN	0.015	0.015	0.015	0.015		14,196	11	0.01	0.015	3,000	10,000								138
2024-02-20	C	DCNN	0.015	0.015	0.015	0.015		120,005	8	0.01	0.015	120,001
2024-02-16	C	DCNN	0.015	0.015	0.015	0.015		10,067	2	0.01	0.015	10,067