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
2024-04-26	C	PNRG	0.15	0.155	0.15	0.15	0.005	67,997	45	0.15	0.155	44,500			7,000		8,000	7,500			515
2024-04-25	C	PNRG	0.155	0.155	0.135	0.145	-0.01	170,282	92	0.14	0.155	98,255	21,000		28,500		19,000	2,000			767
2024-04-24	C	PNRG	0.15	0.155	0.14	0.15	-0.005	153,514	84	0.15	0.155	82,500	12,500		11,500		12,000	34,000			714
2024-04-23	C	PNRG	0.15	0.155	0.14	0.155	0.015	71,100	24	0.15	0.155	26,500			19,000		1,000	24,500
2024-04-22	C	PNRG	0.15	0.155	0.14	0.14	-0.01	97,900	35	0.14	0.15	66,700	6,500		7,000		500	17,000
2024-04-19	C	PNRG	0.15	0.15	0.145	0.15	0.01	274,675	52	0.14	0.15	152,316	19,000		62,000		1,000	40,000			259
2024-04-18	C	PNRG	0.145	0.15	0.14	0.14	-0.005	78,168	34	0.13	0.15	58,000			6,000			13,000			881
2024-04-17	C	PNRG	0.165	0.17	0.145	0.145	-0.025	474,885	150	0.14	0.15	311,000	37,500		76,000		6,000	43,500			855
2024-04-16	C	PNRG	0.17	0.175	0.17	0.17	-0.005	168,356	46	0.165	0.17	133,830					4,500	24,000			6,026
2024-04-15	C	PNRG	0.165	0.175	0.165	0.175	0.005	188,792	44	0.17	0.175	166,509	500		2,000			19,000			783
2024-04-12	C	PNRG	0.17	0.175	0.16	0.17		293,609	74	0.165	0.17	183,010	9,000		31,000		1,000	69,000			519
2024-04-11	C	PNRG	0.17	0.17	0.165	0.17		177,844	46	0.165	0.17	99,500	5,000		51,500		500	20,000			594
2024-04-10	C	PNRG	0.155	0.17	0.155	0.17		172,765	49	0.165	0.17	55,850	4,000		69,500		1,000	41,500			136
2024-04-09	C	PNRG	0.17	0.17	0.16	0.17	0.015	135,680	44	0.165	0.17	79,600	5,500		23,500		1,000	15,500			9,950			500
2024-04-08	C	PNRG	0.17	0.18	0.145	0.155	-0.015	875,564	238	0.155	0.17	581,056	68,500		93,500		3,000	126,500			907			2,000
2024-04-05	C	PNRG	0.18	0.18	0.17	0.17	-0.015	416,805	160	0.165	0.17	228,920	81,500		39,000		2,500	60,500			2,639			1,000
2024-04-04	C	PNRG	0.20	0.20	0.18	0.18	-0.02	232,169	100	0.18	0.185	82,050	15,000		69,500		4,500	59,000			498			1,000
2024-04-03	C	PNRG	0.235	0.235	0.19	0.205	-0.03	755,774	265	0.195	0.205	380,653	98,500		128,500		8,000	111,000			21,205			2,000
2024-04-02	C	PNRG	0.235	0.24	0.22	0.235	-0.005	653,575	283	0.225	0.235	206,720	49,000		170,000		5,000	160,500			60,235			500
2024-04-01	C	PNRG	0.25	0.26	0.235	0.24	0.01	306,806	143	0.235	0.24	238,441	15,000		31,000		1,000	20,000			725
2024-03-28	C	PNRG	0.235	0.25	0.23	0.23	0.005	593,845	322	0.23	0.235	276,480	56,000		103,500		15,000	98,500			43,415
2024-03-27	C	PNRG	0.29	0.295	0.225	0.225	-0.075	1,560,828	581	0.225	0.26	857,928	140,500		248,000		42,000	224,500			24,400			500
2024-03-26	C	PNRG	0.325	0.33	0.295	0.30	-0.03	680,075	173	0.295	0.30	467,784	47,000		117,500		1,000	20,500			3,071
2024-03-25	C	PNRG	0.36	0.36	0.325	0.33	-0.03	1,166,217	461	0.325	0.33	670,570	96,500		215,000		7,500	68,500			94,147
2024-03-22	C	PNRG	0.42	0.42	0.36	0.36	-0.05	1,128,947	383	0.36	0.37	773,891	95,500		151,000		9,500	74,500			15,756
2024-03-21	C	PNRG	0.445	0.45	0.40	0.41	-0.04	783,836	315	0.41	0.42	352,447	80,500		189,000		5,000	123,500			25,849
2024-03-20	C	PNRG	0.45	0.455	0.43	0.45	-0.005	499,924	290	0.445	0.45	166,974	94,500		139,000		1,000	46,000			30,950
2024-03-19	C	PNRG	0.45	0.455	0.425	0.455	0.005	544,693	315	0.45	0.455	227,184	41,000		116,500		29,000	90,000			24,409
2024-03-18	C	PNRG	0.465	0.475	0.445	0.45	-0.025	1,213,228	559	0.445	0.455	328,105	162,500		227,000		10,900	98,577			107,774
2024-03-15	C	PNRG	0.48	0.50	0.455	0.475	-0.005	1,138,301	497	0.47	0.475	574,106	146,000		147,500		7,000	70,000			48,948
2024-03-14	C	PNRG	0.475	0.48	0.465	0.47	-0.005	547,257	299	0.47	0.48	187,383	63,000		124,500		4,000	44,500			49,874
2024-03-13	C	PNRG	0.475	0.48	0.465	0.475	0.005	278,765	145	0.46	0.475	139,260	43,500		20,000		500	21,000			25,175
2024-03-12	C	PNRG	0.48	0.48	0.46	0.475	0.01	546,349	143	0.465	0.48	351,801	19,500		72,000		1,500	86,500			14,498
2024-03-11	C	PNRG	0.48	0.48	0.46	0.475		285,552	170	0.465	0.48	178,668	45,500		26,500		2,000	21,500			4,584
2024-03-08	C	PNRG	0.465	0.48	0.45	0.48	0.015	300,650	147	0.475	0.48	130,994	38,000		73,500		2,500	45,500			8,336
2024-03-07	C	PNRG	0.47	0.475	0.45	0.465	-0.005	272,647	125	0.46	0.465	191,715	21,000		27,000		1,000	23,500			3,920
2024-03-06	C	PNRG	0.46	0.47	0.45	0.47		193,548	69	0.46	0.47	164,800	7,000		12,500		1,000	5,000			3,243
2024-03-05	C	PNRG	0.44	0.47	0.425	0.47	0.04	110,191	57	0.435	0.47	87,840	9,000		3,000			10,000			351
2024-03-04	C	PNRG	0.46	0.47	0.425	0.43	-0.015	287,073	129	0.43	0.445	260,652	5,500		6,500		5,500	4,000			3,520
2024-03-01	C	PNRG	0.39	0.46	0.38	0.46	0.085	591,500	268	0.45	0.48	497,950	37,000		24,000		16,500	9,500			4,050
2024-02-29	C	PNRG	0.39	0.395	0.375	0.375	-0.015	121,760	63	0.375	0.39	84,500	1,000		4,500		500	2,500			26,360
2024-02-28	C	PNRG	0.395	0.41	0.39	0.39	-0.005	261,114	128	0.39	0.395	140,550	25,000		20,000		6,000	47,000			20,512
2024-02-27	C	PNRG	0.41	0.41	0.385	0.395	-0.025	188,071	116	0.385	0.395	148,896	13,500		5,000		3,000	13,500			4,175
2024-02-26	C	PNRG	0.42	0.44	0.41	0.41	-0.03	146,760	69	0.41	0.44	67,400			49,500		500	16,000			13,360
2024-02-23	C	PNRG	0.425	0.45	0.38	0.44	0.045	508,164	244	0.43	0.44	365,710	33,000		53,000		7,500	27,500			16,754
2024-02-22	C	PNRG	0.405	0.415	0.33	0.40		1,485,924	545	0.395	0.42	612,935	153,000		208,000		13,000	243,500			183,588		15,500	31,000
2024-02-21	C	PNRG	0.44	0.44	0.40	0.415	-0.025	535,863	155	0.39	0.42	395,176	18,000		60,000		5,000	37,000			17,682		3,000
2024-02-20	C	PNRG	0.45	0.46	0.44	0.445	-0.005	306,409	168	0.44	0.445	177,750	18,500		23,500		2,500	7,000			58,634		6,500	500
2024-02-16	C	PNRG	0.46	0.46	0.45	0.45	-0.01	99,354	51	0.45	0.46	61,832	6,000		11,000		5,000	5,000			10,316
2024-02-15	C	PNRG	0.475	0.475	0.455	0.46	-0.005	193,425	112	0.45	0.46	77,379			44,500		3,500	39,500			23,796			4,500
2024-02-14	C	PNRG	0.475	0.475	0.445	0.465	-0.01	648,584	243	0.46	0.475	322,904	82,500		108,000		5,000	83,000			32,183		6,000	4,000
2024-02-13	C	PNRG	0.475	0.48	0.47	0.475		295,492	168	0.47	0.475	146,493	17,500		20,500		2,000	48,000			53,092		6,000
2024-02-12	C	PNRG	0.48	0.49	0.47	0.475	-0.015	142,203	97	0.47	0.475	77,010			19,000		5,500	26,758			6,095			7,000
2024-02-09	C	PNRG	0.50	0.50	0.475	0.49	-0.01	350,365	157	0.475	0.49	161,061	16,500		50,000		11,500	69,819			41,036
2024-02-08	C	PNRG	0.50	0.50	0.48	0.50		263,432	143	0.49	0.50	125,800	11,000		32,500		6,500	61,500			25,132
2024-02-07	C	PNRG	0.50	0.51	0.50	0.50	0.005	186,939	116	0.495	0.50	122,567	19,500		16,000		5,600	20,500			1,817
2024-02-06	C	PNRG	0.49	0.50	0.49	0.495	0.005	330,653	209	0.49	0.50	175,520	46,500		54,500		10,500	20,000			13,536		3,000	6,000
2024-02-05	C	PNRG	0.52	0.52	0.485	0.485	-0.035	598,416	342	0.485	0.49	217,198	65,000		103,000		3,000	76,000			21,381
2024-02-02	C	PNRG	0.56	0.56	0.52	0.53	-0.03	496,410	306	0.52	0.53	269,010	76,500		42,500		22,300	52,102			27,498		500
2024-02-01	C	PNRG	0.56	0.57	0.54	0.56	-0.01	796,729	336	0.55	0.56	474,096	114,000		65,000		21,500	33,498			42,083
2024-01-31	C	PNRG	0.57	0.58	0.54	0.57	-0.01	638,888	325	0.55	0.57	268,788	35,500		133,500		8,500	109,390			64,923
2024-01-30	C	PNRG	0.60	0.60	0.54	0.58	-0.02	2,190,332	737	0.57	0.58	1,000,562	230,000		175,000		27,500	423,101			141,908		3,000	11,500
2024-01-29	C	PNRG	0.57	0.60	0.56	0.60	0.03	2,010,967	756	0.59	0.60	1,034,568	176,500		81,000		18,500	334,000			138,027