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
2025-04-29	C	PREV	0.03	0.035	0.025	0.025	-0.005	107,500	8	0.025	0.03	99,000	7,000		1,000
2025-04-28	C	PREV	0.03	0.03	0.025	0.03	0.005	326,000	13	0.025	0.03	200,000	28,000		61,000			37,000
2025-04-25	C	PREV	0.025	0.025	0.025	0.025		73,000	2	0.025	0.03	18,000						55,000
2025-04-24	C	PREV	0.025	0.03	0.025	0.025	-0.005	60,277	12	0.025	0.03	6,000	32,000		9,000		9,000	3,000			787
2025-04-23	C	PREV				0.03				0.025	0.035
2025-04-22	C	PREV	0.03	0.03	0.025	0.03		98,664	12	0.025	0.035	61,000	29,000					8,000			214
2025-04-21	C	PREV	0.03	0.03	0.025	0.025	-0.005	1,074,653	24	0.025	0.035	1,004,003	10,000		60,000
2025-04-17	C	PREV	0.03	0.03	0.03	0.03		200,000	3	0.03	0.035	200,000
2025-04-16	C	PREV	0.03	0.035	0.03	0.035		91,174	11	0.03	0.035	85,214	4,000		1,000
2025-04-15	C	PREV	0.03	0.035	0.03	0.035	0.005	298,000	6	0.03	0.035	282,000	12,000		4,000
2025-04-14	C	PREV	0.03	0.035	0.025	0.035	0.005	117,624	28	0.03	0.035	104,000			11,000						2,394
2025-04-11	C	PREV	0.035	0.035	0.03	0.03	-0.005	156,608	13	0.03	0.035	125,000	10,000					20,000			1,608
2025-04-10	C	PREV	0.03	0.035	0.03	0.035	0.005	1,511,666	23	0.03	0.035	1,402,666	108,000					1,000
2025-04-09	C	PREV	0.025	0.03	0.025	0.03	0.005	1,586,041	69	0.025	0.03	1,215,259	112,000		69,000			186,000			1,305
2025-04-08	C	PREV	0.025	0.025	0.025	0.025	0.005	1,440,811	29	0.025	0.03	1,178,715	216,096		21,000			25,000
2025-04-07	C	PREV	0.015	0.02	0.015	0.02		77,431	13	0.02	0.025	312	46,000		16,000			8,000			360			6,000
2025-04-04	C	PREV	0.02	0.02	0.02	0.02		2,567,877	67	0.015	0.02	1,206,000	1,178,000		45,000			138,000			300
2025-04-03	C	PREV	0.02	0.02	0.02	0.02	-0.005	85,000	6	0.02	0.025	73,000						12,000
2025-04-02	C	PREV	0.025	0.025	0.025	0.025		700	1	0.02	0.025	700
2025-04-01	C	PREV	0.02	0.02	0.02	0.02	-0.005	23,732	3	0.02	0.025	732												23,000
2025-03-31	C	PREV	0.02	0.025	0.02	0.025		127,000	5	0.02	0.025	119,000						6,000						2,000
2025-03-28	C	PREV	0.025	0.025	0.025	0.025		101,000	2	0.02	0.03	101,000
2025-03-27	C	PREV	0.025	0.025	0.025	0.025	-0.005	51,000	3	0.02	0.03	51,000
2025-03-26	C	PREV	0.025	0.03	0.025	0.03	0.005	21,375	6	0.025	0.03	2,000	16,000		2,000			775			600
2025-03-25	C	PREV	0.025	0.025	0.025	0.025		110,000	3	0.02	0.03	110,000
2025-03-24	C	PREV	0.025	0.025	0.025	0.025		82,900	10	0.025	0.03	38,900			44,000
2025-03-21	C	PREV	0.025	0.03	0.025	0.025		50,000	6	0.02	0.03	49,000						1,000
2025-03-20	C	PREV	0.025	0.025	0.025	0.025		15,000	2	0.025	0.03							15,000
2025-03-19	C	PREV	0.025	0.025	0.025	0.025		2,000	2	0.025	0.03		2,000
2025-03-18	C	PREV	0.025	0.025	0.025	0.025		16,000	2	0.02	0.03	16,000
2025-03-17	C	PREV	0.025	0.025	0.025	0.025		24,800	4	0.025	0.03	20,800	4,000
2025-03-14	C	PREV	0.025	0.025	0.025	0.025		151,000	6	0.025	0.03	150,000						1,000
2025-03-13	C	PREV	0.025	0.025	0.025	0.025	0.005	230,300	8	0.02	0.025	230,000
2025-03-12	C	PREV	0.025	0.025	0.02	0.02		588,512	17	0.02	0.025	267,500	150,000		27,000			144,000
2025-03-11	C	PREV	0.025	0.025	0.02	0.02		63,000	3	0.02	0.025				50,000			13,000
2025-03-10	C	PREV	0.025	0.025	0.02	0.02	-0.005	771,962	20	0.02	0.025	89,962	500,000		46,000									136,000
2025-03-07	C	PREV	0.025	0.025	0.025	0.025		4,100	2	0.025	0.03	4,100
2025-03-06	C	PREV				0.025				0.025	0.03
2025-03-05	C	PREV	0.025	0.03	0.025	0.03	0.005	71,100	8	0.025	0.03	65,000			1,000			5,000
2025-03-04	C	PREV	0.025	0.025	0.025	0.025		333,374	10	0.025	0.03	329,000						3,000			1,204
2025-03-03	C	PREV	0.025	0.03	0.025	0.03	0.005	3,400	4	0.025	0.03	500						2,000			900
2025-02-28	C	PREV	0.03	0.03	0.025	0.03	0.005	104,000	5	0.025	0.03	74,000			23,000			7,000
2025-02-27	C	PREV	0.025	0.025	0.025	0.025		600,000	8	0.025	0.03	539,000			34,000			27,000
2025-02-26	C	PREV	0.03	0.03	0.025	0.025		255,887	6	0.025	0.03	254,000						987			900
2025-02-25	C	PREV	0.025	0.025	0.025	0.025		11,320	3	0.025	0.03	6,320			5,000
2025-02-24	C	PREV	0.025	0.025	0.025	0.025	-0.005	50,000	3	0.025	0.03	50,000
2025-02-21	C	PREV				0.03				0.025	0.03
2025-02-20	C	PREV	0.025	0.03	0.025	0.03	0.005	110,616	4	0.025	0.03	110,000									616
2025-02-19	C	PREV	0.02	0.025	0.02	0.025		472,550	26	0.02	0.03	415,700	20,000		18,000		16,000	2,000			300
2025-02-18	C	PREV	0.025	0.025	0.025	0.025		129,500	4	0.025	0.03	129,500
2025-02-14	C	PREV	0.025	0.03	0.025	0.03	0.005	11,000	3	0.025	0.03				5,000			6,000
2025-02-13	C	PREV	0.03	0.03	0.025	0.025		41,616	7	0.025	0.03				28,000			11,000			1,950
2025-02-12	C	PREV	0.025	0.03	0.025	0.025		226,866	14	0.025	0.03	101,366	4,000		50,000			36,000			500			35,000
2025-02-11	C	PREV	0.025	0.025	0.025	0.025		68,700	6	0.025	0.03	3,700						30,000						35,000
2025-02-10	C	PREV	0.025	0.03	0.025	0.025		176,610	10	0.025	0.03	101,600			50,000			25,000
2025-02-07	C	PREV	0.03	0.03	0.025	0.025		75,000	5	0.025	0.03	75,000
2025-02-06	C	PREV	0.025	0.025	0.025	0.025	-0.005	13,500	3	0.025	0.03	2,500			11,000
2025-02-05	C	PREV	0.025	0.03	0.025	0.03	0.005	253,300	12	0.025	0.03	24,000			128,000			101,000			300
2025-02-04	C	PREV	0.03	0.035	0.025	0.03		865,582	35	0.025	0.03	794,120			24,000			47,000			462
2025-02-03	C	PREV	0.03	0.03	0.03	0.03	0.005	7,252	7	0.02	0.03	5,382			1,000
2025-01-31	C	PREV	0.025	0.025	0.025	0.025		900	2	0.025	0.03	900
2025-01-30	C	PREV	0.03	0.03	0.025	0.025		16,462	3	0.025	0.03	9,000						7,000