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
2024-04-23	C	MEAT	0.06	0.06	0.055	0.06		97,555	6	0.06	0.065	97,000									555
2024-04-22	C	MEAT	0.06	0.06	0.06	0.06		4,076	4	0.055	0.065	4,000						75
2024-04-19	C	MEAT				0.06				0.06	0.065
2024-04-18	C	MEAT				0.06				0.06	0.065
2024-04-17	C	MEAT	0.06	0.06	0.06	0.06		18,927	9	0.06	0.065	14,000	4,000					486			440
2024-04-16	C	MEAT	0.06	0.06	0.06	0.06	-0.005	3,022	5	0.055	0.065	2,000	1,000								22
2024-04-15	C	MEAT	0.065	0.065	0.06	0.06	-0.005	12,000	3	0.06	0.065	2,000						10,000
2024-04-12	C	MEAT	0.065	0.07	0.06	0.07	0.005	5,094	7	0.06	0.07	1,694	3,000								400
2024-04-11	C	MEAT	0.07	0.07	0.07	0.07	0.005	41,683	4	0.065	0.07				20,000			21,000			683
2024-04-10	C	MEAT	0.065	0.065	0.065	0.065	-0.005	7,100	2	0.065	0.07	7,000
2024-04-09	C	MEAT						4	1	0.06	0.07
2024-04-08	C	MEAT	0.06	0.07	0.06	0.07	0.005	52,345	9	0.06	0.07	25,000	6,000		12,000			9,000
2024-04-05	C	MEAT	0.07	0.07	0.065	0.065	0.005	266,446	26	0.06	0.07	240,900	1,000		3,000		3,000	18,000			46
2024-04-04	C	MEAT	0.06	0.065	0.06	0.06	-0.005	72,032	12	0.055	0.075	59,000	4,000		9,000						32
2024-04-03	C	MEAT	0.065	0.065	0.065	0.065		98,689	13	0.055	0.065	33,000	6,000		29,000			29,600
2024-04-02	C	MEAT				0.065				0.065	0.08
2024-04-01	C	MEAT						517	2	0.065	0.08
2024-03-28	C	MEAT	0.07	0.07	0.065	0.065	-0.005	17,960	6	0.065	0.075	4,000						13,000			960
2024-03-27	C	MEAT	0.07	0.08	0.07	0.075	0.01	195,914	44	0.07	0.075	67,033	25,000		90,000			13,000			281
2024-03-26	C	MEAT	0.075	0.08	0.065	0.065	-0.005	539,811	24	0.065	0.07	507,011	7,000		23,000			2,000			200
2024-03-25	C	MEAT	0.075	0.075	0.065	0.07	0.01	227,541	32	0.06	0.075	117,055	46,000		23,000			39,000			2,486
2024-03-22	C	MEAT	0.075	0.095	0.06	0.06	0.01	1,949,315	154	0.06	0.065	1,433,776	125,000		108,000			275,000			5,086
2024-03-21	C	MEAT	0.05	0.05	0.05	0.05		50,000	3	0.05	0.065	49,000						1,000
2024-03-20	C	MEAT	0.045	0.06	0.045	0.05	0.005	235,158	23	0.045	0.05	104,002			41,000			39,000			51,155
2024-03-19	C	MEAT	0.04	0.05	0.04	0.045	0.005	189,444	35	0.035	0.045	115,000	13,000		16,000		9,000	35,000			793
2024-03-18	C	MEAT	0.04	0.05	0.04	0.04		192,431	39	0.04	0.045	116,000	15,000		3,000			56,000			2,156
2024-03-15	C	MEAT	0.04	0.045	0.04	0.04		53,425	15	0.035	0.04	32,650	4,000					16,000			775
2024-03-14	C	MEAT	0.045	0.045	0.045	0.045	0.005	112,735	7	0.035	0.045				88,000			24,000			495
2024-03-13	C	MEAT						279	6	0.035	0.045	12
2024-03-12	C	MEAT	0.04	0.04	0.04	0.04		174,741	15	0.035	0.04	171,741	3,000
2024-03-11	C	MEAT	0.045	0.045	0.04	0.045		372,503	34	0.04	0.045	197,000	50,000		24,000			66,000						35,000
2024-03-08	C	MEAT	0.045	0.045	0.045	0.045	0.005	76,442	14	0.04	0.045	61,000	13,000					2,000			333
2024-03-07	C	MEAT	0.04	0.05	0.04	0.04	-0.005	108,354	12	0.04	0.05	100,000	5,000		3,000			250			100
2024-03-06	C	MEAT	0.05	0.05	0.045	0.045		140,044	20	0.04	0.05	112,500	4,000				1,000	20,000			2,544
2024-03-05	C	MEAT	0.045	0.05	0.045	0.045		256,936	44	0.04	0.045	141,002	33,000		30,000			52,000			876
2024-03-04	C	MEAT	0.05	0.065	0.04	0.04	-0.01	1,151,019	71	0.04	0.05	765,700	64,000		56,000		12,000	206,234			47,085
2024-03-01	C	MEAT	0.05	0.05	0.05	0.05		104,139	14	0.05	0.065	76,550	5,000					22,250			334
2024-02-29	C	MEAT	0.045	0.05	0.045	0.05		179,132	15	0.045	0.05	105,132	9,000		17,000			48,000
2024-02-28	C	MEAT	0.05	0.055	0.045	0.05		1,361,936	80	0.045	0.065	869,500	54,000		106,000			308,490			1,814			20,000
2024-02-27	C	MEAT	0.05	0.055	0.05	0.055	0.005	237,796	19	0.045	0.055	100,000	13,000		5,000			99,000			796			20,000
2024-02-26	C	MEAT	0.05	0.05	0.05	0.05	-0.005	4,067	4	0.05	0.055	4,000									67
2024-02-23	C	MEAT	0.055	0.055	0.055	0.055		16,868	8	0.05	0.055	14,000	1,000
2024-02-22	C	MEAT	0.06	0.06	0.05	0.055		62,244	15	0.05	0.055	46,044	9,000					7,000
2024-02-21	C	MEAT	0.055	0.06	0.055	0.055		148,454	14	0.05	0.055	52,090	5,000		30,000			61,000			32
2024-02-20	C	MEAT	0.055	0.06	0.055	0.055	0.005	2,200,472	65	0.05	0.065	2,101,400	39,000		22,000		5,000	23,000			1,543		5,000
2024-02-16	C	MEAT	0.055	0.055	0.05	0.05	-0.005	13,150	5	0.05	0.055	12,500									500
2024-02-15	C	MEAT	0.06	0.07	0.055	0.055		161,151	27	0.05	0.055	124,690	2,000		33,000						1,461
2024-02-14	C	MEAT	0.05	0.055	0.05	0.055		9,205	6	0.05	0.065	5,000	3,000								975
2024-02-13	C	MEAT	0.06	0.06	0.05	0.055		109,943	19	0.05	0.055	98,534	7,000					3,000			561
2024-02-12	C	MEAT	0.06	0.06	0.055	0.055		14,490	12	0.05	0.055	5,480	4,000					5,000			10
2024-02-09	C	MEAT	0.055	0.055	0.055	0.055	-0.005	130,186	35	0.05	0.055	56,920	21,000				9,000	40,000			1,004
2024-02-08	C	MEAT	0.055	0.06	0.05	0.06	0.005	656,686	30	0.05	0.06	609,790	24,000					22,000			828
2024-02-07	C	MEAT	0.06	0.06	0.055	0.06	0.005	470,236	35	0.05	0.06	390,333	21,000		2,000			56,200			688
2024-02-06	C	MEAT	0.055	0.065	0.055	0.055	-0.01	135,400	31	0.055	0.06	92,055	9,000					31,000			2,394
2024-02-05	C	MEAT	0.06	0.065	0.055	0.065		205,630	32	0.055	0.065	182,049	1,000		6,000			16,000			581
2024-02-02	C	MEAT	0.075	0.075	0.06	0.065	-0.005	866,228	62	0.06	0.07	765,200	58,000		15,000		11,000	15,000			1,728
2024-02-01	C	MEAT	0.075	0.075	0.07	0.07		73,641	21	0.065	0.07	49,850	4,000				5,000	14,000			760
2024-01-31	C	MEAT	0.07	0.07	0.065	0.07	0.005	72,217	20	0.06	0.07	64,500	5,000								1,659
2024-01-30	C	MEAT	0.07	0.075	0.065	0.065	-0.015	341,974	65	0.06	0.08	183,002	19,000		42,000			96,000			570
2024-01-29	C	MEAT	0.09	0.09	0.065	0.08		705,994	67	0.065	0.08	692,994	10,000								1,790
2024-01-26	C	MEAT	0.065	0.08	0.065	0.08		14,664	13	0.06	0.08	11,324	2,000								500
2024-01-25	C	MEAT	0.08	0.08	0.08	0.08	0.005	6,658	5	0.065	0.08	3,000	2,000		1,000						580
2024-01-24	C	MEAT						600	3	0.055	0.10	500