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
2024-05-16	C	EVM	0.025	0.025	0.025	0.025	0.005	218,455	11	0.02	0.025	148,150	70,000								275
2024-05-15	C	EVM	0.02	0.025	0.02	0.025		36,569	6	0.02	0.025	6,500						30,000			69
2024-05-14	C	EVM	0.025	0.025	0.02	0.025		599,000	13	0.02	0.025	349,000	148,000					37,000						65,000
2024-05-13	C	EVM	0.03	0.03	0.02	0.02	-0.005	84,048	10	0.02	0.025	60,000	19,000					4,000
2024-05-10	C	EVM	0.025	0.03	0.025	0.03	0.005	241,020	17	0.02	0.03	184,000	47,000		9,000			1,000			20
2024-05-09	C	EVM	0.03	0.03	0.02	0.025		519,457	26	0.02	0.025	176,885	11,000		50,000		55,000	115,000			1,572			110,000
2024-05-08	C	EVM	0.03	0.03	0.025	0.025	-0.005	321,240	21	0.025	0.03	194,000	17,000		95,000			14,000			973
2024-05-07	C	EVM	0.03	0.03	0.03	0.03	0.005	10,049	4	0.025	0.03	10,000									25
2024-05-06	C	EVM	0.025	0.03	0.025	0.03		24,000	5	0.025	0.03	23,000						1,000
2024-05-03	C	EVM	0.03	0.03	0.03	0.03		50,000	4	0.025	0.03	10,000			40,000
2024-05-02	C	EVM	0.03	0.03	0.02	0.03		1,326,548	50	0.025	0.03	602,000	418,000		65,000			190,000			1,538			50,000
2024-05-01	C	EVM	0.03	0.03	0.03	0.03	0.005	310,227	11	0.025	0.03	22,000	4,000		170,000			114,000			200
2024-04-30	C	EVM	0.03	0.03	0.025	0.025	-0.005	1,542,383	52	0.025	0.03	929,571	55,000		248,000			258,000			1,812			50,000
2024-04-29	C	EVM	0.03	0.03	0.025	0.03	-0.005	339,528	29	0.025	0.03	169,179	94,000		13,000			47,000			349			16,000
2024-04-26	C	EVM	0.035	0.035	0.035	0.035		27,000	3	0.03	0.035	27,000
2024-04-25	C	EVM	0.03	0.035	0.03	0.035		141,522	21	0.03	0.035	94,932			14,000		1,000	31,200			390
2024-04-24	C	EVM	0.035	0.035	0.03	0.035		433,758	19	0.03	0.035	413,000	16,000		4,000						758
2024-04-23	C	EVM						112	4	0.03	0.035	2
2024-04-22	C	EVM						60	4	0.03	0.035
2024-04-19	C	EVM	0.035	0.035	0.035	0.035	0.005	10,000	1	0.03	0.035	10,000
2024-04-18	C	EVM	0.035	0.035	0.03	0.03	-0.01	322,297	14	0.03	0.035	226,000	90,000		6,000						293
2024-04-17	C	EVM	0.035	0.04	0.035	0.04	0.005	287,039	20	0.03	0.04	229,039			34,000			24,000
2024-04-16	C	EVM	0.04	0.04	0.03	0.04		422,144	22	0.035	0.04	297,112			10,000			65,000						50,000
2024-04-15	C	EVM	0.045	0.045	0.04	0.04	-0.005	86,787	16	0.04	0.045	86,258									500
2024-04-12	C	EVM	0.04	0.045	0.04	0.045	-0.005	111,000	3	0.04	0.05	106,000			5,000
2024-04-11	C	EVM	0.04	0.05	0.04	0.05	0.005	98,060	16	0.04	0.05	97,125									582
2024-04-10	C	EVM	0.04	0.045	0.04	0.045		10,080	6	0.04	0.05	10,080
2024-04-09	C	EVM	0.04	0.045	0.04	0.045		101,500	9	0.04	0.045	93,000						8,000
2024-04-08	C	EVM	0.04	0.045	0.04	0.045	0.005	120,301	14	0.04	0.05	120,000									4
2024-04-05	C	EVM	0.04	0.045	0.04	0.04	-0.005	52,197	10	0.04	0.045	45,000						7,000			8
2024-04-04	C	EVM	0.045	0.045	0.04	0.045	-0.005	113,294	16	0.04	0.05	103,500					5,000	4,000			500
2024-04-03	C	EVM	0.045	0.05	0.045	0.05	0.005	65,151	9	0.045	0.05	64,000					1,000				151
2024-04-02	C	EVM	0.04	0.045	0.04	0.045		133,790	11	0.045	0.05	30,037	80,000					23,000			753
2024-04-01	C	EVM	0.05	0.05	0.04	0.045	-0.005	94,498	17	0.04	0.045	42,763						45,000			121			6,000
2024-03-28	C	EVM	0.05	0.05	0.05	0.05		40,924	8	0.045	0.05	39,849						1,000
2024-03-27	C	EVM	0.05	0.05	0.05	0.05	0.005	3,600	4	0.045	0.05	2,000						1,000			600
2024-03-26	C	EVM	0.045	0.05	0.045	0.045	-0.005	121,044	16	0.045	0.05	66,005	21,000				1,000	33,000			39
2024-03-25	C	EVM	0.045	0.05	0.045	0.05	0.005	183,612	16	0.045	0.05	128,100	25,000		20,000			10,000			509
2024-03-22	C	EVM	0.045	0.05	0.045	0.045		309,212	21	0.04	0.05	270,000			34,000			5,000			12
2024-03-21	C	EVM	0.05	0.05	0.04	0.045	-0.005	673,639	55	0.04	0.045	414,205	46,000		33,000			105,000			60,013			15,000
2024-03-20	C	EVM	0.055	0.055	0.05	0.05	-0.005	694,561	43	0.045	0.05	477,102	59,000		23,000		75,000	40,000			384			20,000
2024-03-19	C	EVM	0.045	0.06	0.045	0.055	0.005	1,805,435	79	0.05	0.055	1,504,678	186,000		10,000			104,000			747
2024-03-18	C	EVM	0.05	0.055	0.05	0.05		132,164	21	0.045	0.05	130,000	1,000				1,000				34
2024-03-15	C	EVM	0.045	0.05	0.045	0.05	0.01	485,250	40	0.045	0.05	444,000	30,000		10,000						1,246
2024-03-14	C	EVM	0.045	0.045	0.04	0.04	-0.005	61,529	11	0.04	0.045	43,500	18,000								29
2024-03-13	C	EVM	0.05	0.05	0.045	0.045		62,000	7	0.04	0.05	62,000
2024-03-12	C	EVM	0.045	0.05	0.045	0.05	0.005	68,901	13	0.045	0.05	58,000	6,000				4,000				863
2024-03-11	C	EVM	0.045	0.045	0.045	0.045		76,500	3	0.04	0.05	76,000									500
2024-03-08	C	EVM	0.05	0.05	0.045	0.045		84,430	9	0.04	0.055	63,000	11,000		10,000						430
2024-03-07	C	EVM	0.045	0.045	0.04	0.045		76,299	15	0.045	0.05	65,239	2,000					5,000			2,060
2024-03-06	C	EVM	0.05	0.05	0.045	0.045	-0.005	23,838	11	0.045	0.05	15,677						8,000			6
2024-03-05	C	EVM	0.05	0.055	0.05	0.05		195,807	21	0.045	0.05	96,231	60,000		1,000		1,000	20,000			17,265
2024-03-04	C	EVM	0.05	0.06	0.05	0.05		519,497	34	0.045	0.05	402,216	77,000				12,000	25,000			3,248
2024-03-01	C	EVM	0.045	0.055	0.045	0.05	0.01	504,838	33	0.045	0.05	504,000									688
2024-02-29	C	EVM						639	2	0.035	0.04	388
2024-02-28	C	EVM	0.04	0.04	0.04	0.04		193,281	15	0.035	0.04	193,000									264
2024-02-27	C	EVM	0.045	0.045	0.04	0.04	-0.01	67,750	8	0.035	0.04	57,500						10,000			200
2024-02-26	C	EVM	0.055	0.055	0.045	0.05	-0.005	232,678	15	0.045	0.05	204,009						20,000			500			8,000
2024-02-23	C	EVM	0.045	0.055	0.04	0.055	0.02	1,528,652	88	0.055	0.06	1,349,985	146,000					32,000			530
2024-02-22	C	EVM	0.035	0.035	0.035	0.035		10,250	2	0.035	0.04	10,000									250
2024-02-21	C	EVM	0.035	0.035	0.035	0.035		15,000	2	0.03	0.035	15,000
2024-02-20	C	EVM	0.035	0.035	0.035	0.035		51,656	11	0.035	0.04	33,850	10,000				7,000				806