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
2025-07-04	C	PREV	0.04	0.04	0.035	0.035		151,035	10	0.035	0.04	125,035			25,000			1,000
2025-07-03	C	PREV	0.035	0.035	0.035	0.035	0.005	116,000	10	0.03	0.04	20,000			20,000			76,000
2025-07-02	C	PREV	0.03	0.03	0.03	0.03		108,000	5	0.03	0.035				12,000			76,000					20,000
2025-06-30	C	PREV	0.03	0.035	0.03	0.03		86,570	20	0.03	0.035	15,000	22,000		6,000			43,000			50
2025-06-27	C	PREV	0.03	0.03	0.03	0.03	-0.005	7,650	5	0.03	0.035	1,650	3,000		3,000
2025-06-26	C	PREV	0.035	0.035	0.035	0.035		3,750	3	0.035	0.04	3,750
2025-06-25	C	PREV	0.04	0.04	0.035	0.035	-0.005	23,090	6	0.035	0.04	11,000	4,000					7,000
2025-06-24	C	PREV	0.03	0.04	0.03	0.04	0.005	117,051	13	0.03	0.04	74,800			21,000			21,000			251
2025-06-23	C	PREV	0.03	0.035	0.03	0.035	-0.005	24,500	8	0.03	0.04	23,500						1,000
2025-06-20	C	PREV	0.04	0.04	0.04	0.04	0.005	34,946	4	0.03	0.04	32,000	1,964					982
2025-06-19	C	PREV	0.035	0.035	0.035	0.035		77,100	5	0.03	0.04	77,000
2025-06-18	C	PREV	0.035	0.035	0.035	0.035	0.005	54,400	5	0.03	0.04	54,400
2025-06-17	C	PREV	0.035	0.035	0.03	0.03	-0.005	116,914	7	0.03	0.035	111,714					5,000				200
2025-06-16	C	PREV	0.035	0.035	0.03	0.035		195,159	9	0.035	0.04	100,159			30,000			65,000
2025-06-13	C	PREV	0.035	0.04	0.035	0.04	0.005	66,160	5	0.03	0.04	24,130			42,000						30
2025-06-12	C	PREV	0.03	0.04	0.03	0.035		293,030	14	0.035	0.04	173,000	70,000					50,000
2025-06-11	C	PREV	0.035	0.035	0.035	0.035		10,500	2	0.03	0.04	10,000
2025-06-10	C	PREV	0.035	0.035	0.035	0.035		5,230	4	0.03	0.035	4,000	730					500
2025-06-09	C	PREV	0.04	0.04	0.03	0.03	-0.01	266,060	13	0.03	0.04	125,000			125,000			16,000
2025-06-06	C	PREV	0.045	0.045	0.04	0.04		257,257	15	0.035	0.045	205,176			1,000			50,131			650
2025-06-05	C	PREV	0.04	0.045	0.04	0.045	0.005	17,345	5	0.04	0.045	4,345			13,000
2025-06-04	C	PREV	0.04	0.045	0.04	0.045	0.005	18,159	4	0.035	0.045	8,159			10,000
2025-06-03	C	PREV	0.04	0.04	0.04	0.04		399,650	13	0.035	0.045	118,000						281,000			250
2025-06-02	C	PREV	0.04	0.04	0.04	0.04	-0.005	393,800	18	0.035	0.045	201,800			117,000			75,000
2025-05-30	C	PREV	0.045	0.045	0.045	0.045	0.005	403,752	26	0.04	0.05	371,000						31,000			1,752
2025-05-29	C	PREV	0.04	0.045	0.04	0.045	0.005	91,500	8	0.04	0.045	61,000			30,000						500
2025-05-28	C	PREV	0.04	0.04	0.04	0.04	-0.005	59,444	8	0.04	0.045	49,444			10,000
2025-05-27	C	PREV	0.045	0.045	0.035	0.04	-0.005	208,590	19	0.035	0.045	71,100	47,000		66,000			24,000
2025-05-26	C	PREV	0.035	0.045	0.035	0.04	0.005	719,520	26	0.035	0.05	671,850					43,000	4,000
2025-05-23	C	PREV	0.03	0.04	0.03	0.035		665,116	22	0.03	0.04	512,700	20,000		80,000			52,000
2025-05-22	C	PREV	0.03	0.04	0.025	0.04	0.01	1,246,622	38	0.035	0.04	1,016,600	58,000		71,000		27,000	60,000						14,000
2025-05-21	C	PREV	0.03	0.035	0.03	0.035	0.005	38,500	9	0.03	0.035		12,000		26,000						500
2025-05-20	C	PREV	0.035	0.035	0.03	0.03		36,250	8	0.025	0.035				35,000						950
2025-05-16	C	PREV	0.025	0.03	0.025	0.03		45,236	5	0.025	0.035	28,236	4,000					13,000
2025-05-15	C	PREV	0.03	0.03	0.03	0.03		160,000	2	0.025	0.035	160,000
2025-05-14	C	PREV	0.03	0.03	0.03	0.03	-0.005	100,100	3	0.025	0.035	100,000									100
2025-05-13	C	PREV	0.035	0.035	0.03	0.03	0.005	362,000	9	0.03	0.035	321,000			4,000			37,000
2025-05-12	C	PREV	0.03	0.035	0.025	0.025	-0.01	244,000	10	0.03	0.035	140,000			39,000			65,000
2025-05-09	C	PREV	0.035	0.035	0.03	0.035	0.005	168,100	12	0.03	0.035	140,000			12,000		5,000	11,000			100
2025-05-08	C	PREV	0.03	0.03	0.03	0.03		297,000	7	0.03	0.035	296,000						1,000
2025-05-07	C	PREV	0.03	0.03	0.03	0.03		972,000	23	0.03	0.035	953,000					5,000	14,000
2025-05-06	C	PREV	0.03	0.03	0.03	0.03	-0.005	10,000	2	0.03	0.035	4,000					6,000
2025-05-05	C	PREV				0.035				0.03	0.035
2025-05-02	C	PREV	0.035	0.035	0.03	0.035		488,324	26	0.035	0.04	377,229	100,000					11,000
2025-05-01	C	PREV	0.03	0.035	0.03	0.03		282,700	12	0.03	0.035	153,200			31,000			98,000			500
2025-04-30	C	PREV	0.025	0.035	0.025	0.035	0.005	59,400	5	0.03	0.035	8,400			50,000			1,000
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