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	V-TSX-V	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
2024-04-19	V	RKR	0.03	0.04	0.03	0.03	0.005	1,283,524	58	0.03	0.035	402,000	83,000	125,000	261,000			412,000			24
2024-04-18	V	RKR	0.025	0.025	0.025	0.025		156,858	11	0.025	0.03	120,850			36,000
2024-04-17	V	RKR	0.03	0.03	0.025	0.025		37,010	6	0.025	0.03		5,000		27,000			5,000
2024-04-16	V	RKR	0.025	0.025	0.02	0.025		424,060	28	0.025	0.03	87,000	72,000	27,000	130,000			108,000			60
2024-04-15	V	RKR	0.025	0.025	0.025	0.025		250,000	23	0.02	0.025	204,000	15,000		5,000			26,000
2024-04-12	V	RKR	0.025	0.025	0.02	0.025	0.005	236,350	27	0.02	0.025	6,750	8,000	18,000	143,000			60,000			600
2024-04-11	V	RKR	0.02	0.025	0.02	0.02	-0.005	83,320	14	0.02	0.025	5,220	39,000		14,000			24,000						1,000
2024-04-10	V	RKR	0.025	0.025	0.02	0.02		444,750	25	0.02	0.025	100,000	85,000		122,000			5,000			750			132,000
2024-04-09	V	RKR	0.025	0.025	0.02	0.02	-0.015	1,454,722	82	0.02	0.025	601,860	223,000	92,000	172,000			259,000			1,862			105,000
2024-04-08	V	RKR	0.03	0.04	0.03	0.035	0.01	756,801	66	0.03	0.04	211,417	107,000	113,500	94,000	1,000		214,000			384			15,000
2024-04-05	V	RKR	0.03	0.03	0.025	0.025	-0.005	414,000	22	0.025	0.03	257,000			4,000			153,000
2024-04-04	V	RKR	0.03	0.03	0.025	0.03		342,133	23	0.025	0.03	231,333	8,000					102,000			800
2024-04-03	V	RKR	0.03	0.03	0.025	0.03		76,510	11	0.025	0.03	11,000	5,000		31,000			29,000			10
2024-04-02	V	RKR	0.03	0.03	0.025	0.03		202,000	26	0.025	0.03	65,500	5,000		64,000			67,000
2024-04-01	V	RKR	0.03	0.03	0.025	0.025		40,000	5	0.025	0.03	27,000	2,000		11,000
2024-03-28	V	RKR	0.03	0.03	0.025	0.025		37,918	8	0.025	0.03	20,900			16,000			1,000
2024-03-27	V	RKR	0.025	0.03	0.025	0.03	0.005	109,222	11	0.025	0.03	27,000	5,000	20,000	52,000			5,000			132
2024-03-26	V	RKR	0.02	0.03	0.02	0.03	0.01	652,800	28	0.025	0.03	550,800	37,000		22,000	4,000	3,000	36,000
2024-03-25	V	RKR	0.025	0.025	0.02	0.025	0.005	26,800	6	0.02	0.025	16,800	5,000					5,000
2024-03-22	V	RKR	0.02	0.025	0.02	0.02	-0.005	40,611	11	0.02	0.025	7,000	21,611	1,000				11,000
2024-03-21	V	RKR	0.02	0.025	0.02	0.025	0.005	390,000	20	0.02	0.025	68,000	120,000	110,000	5,000			87,000
2024-03-20	V	RKR	0.02	0.025	0.02	0.025		45,000	8	0.02	0.025	25,000			10,000			10,000
2024-03-19	V	RKR	0.025	0.025	0.02	0.025	0.005	182,200	13	0.02	0.025	130,000		28,000	10,000	700		13,000			500
2024-03-18	V	RKR	0.02	0.025	0.02	0.025	0.005	162,000	7	0.02	0.025	2,000		150,000	10,000
2024-03-15	V	RKR	0.02	0.025	0.02	0.02		81,589	9	0.02	0.025	16,500	60,000		5,000						89
2024-03-14	V	RKR	0.02	0.02	0.02	0.02		394,039	29	0.015	0.02	367,000	5,000					21,000			1,039
2024-03-13	V	RKR	0.025	0.025	0.015	0.02		2,983,659	84	0.015	0.025	2,532,000	82,000		52,000		2,000	313,000			2,211
2024-03-12	V	RKR	0.025	0.025	0.02	0.02		708,700	32	0.02	0.025	27,500	33,000	390,000	72,000	800		135,000			400			50,000
2024-03-11	V	RKR	0.045	0.045	0.02	0.025	-0.025	3,144,982	140	0.02	0.025	1,029,921	486,000	799,000	152,000	860	15,000	575,000			1,701			85,000
2024-03-08	V	RKR	0.045	0.05	0.045	0.05		32,000	5	0.045	0.05	9,000			8,000			15,000
2024-03-07	V	RKR	0.045	0.05	0.045	0.045	-0.005	82,050	10	0.045	0.05	22,000			27,000			33,000			50
2024-03-06	V	RKR	0.045	0.05	0.045	0.05		63,017	13	0.045	0.05	47,000			4,000			12,000			17
2024-03-05	V	RKR	0.045	0.05	0.045	0.045	-0.005	123,233	16	0.045	0.05	109,400		3,000	10,000						833
2024-03-04	V	RKR	0.045	0.055	0.045	0.045		221,803	34	0.045	0.05	105,000	2,000	5,727	90,000			19,000			75
2024-03-01	V	RKR	0.04	0.05	0.04	0.05	0.01	181,765	26	0.045	0.05	111,765	43,000		24,000			3,000
2024-02-29	V	RKR	0.04	0.04	0.04	0.04		115,375	13	0.035	0.04	97,000	3,000					15,000			375
2024-02-28	V	RKR	0.045	0.045	0.04	0.045	0.005	27,080	6	0.04	0.045				18,000			9,000			80
2024-02-27	V	RKR	0.04	0.04	0.035	0.04		232,720	21	0.04	0.045	31,020	75,000		91,000			35,000			700
2024-02-26	V	RKR	0.04	0.045	0.04	0.04	-0.005	747,001	35	0.035	0.04	672,801	22,000	16,000	11,000			25,000			75
2024-02-23	V	RKR	0.04	0.045	0.04	0.045	0.005	27,000	7	0.04	0.045	1,000			20,000			6,000
2024-02-22	V	RKR	0.045	0.045	0.04	0.045	0.005	37,000	5	0.04	0.045	11,000			26,000
2024-02-21	V	RKR	0.045	0.045	0.04	0.04		70,200	10	0.04	0.045		4,000	20,000	31,000	200		15,000
2024-02-20	V	RKR	0.045	0.045	0.04	0.045		20,200	6	0.04	0.045	1,000			19,000
2024-02-16	V	RKR	0.045	0.045	0.04	0.045	0.005	186,000	14	0.04	0.045	66,000	1,000	20,000	12,000			87,000
2024-02-15	V	RKR	0.04	0.045	0.04	0.04		101,968	13	0.04	0.045	2,818		30,000	15,000			54,000
2024-02-14	V	RKR	0.04	0.045	0.04	0.04		258,086	25	0.04	0.045	10,000			92,000	700		155,000			200
2024-02-13	V	RKR	0.045	0.045	0.04	0.04	-0.005	69,200	9	0.04	0.045	50,000			5,000			10,000						4,000
2024-02-12	V	RKR	0.045	0.045	0.04	0.04	-0.005	63,830	10	0.04	0.045	59,000		100										4,600
2024-02-09	V	RKR	0.045	0.045	0.045	0.045		28,145	6	0.045	0.05	27,500
2024-02-08	V	RKR	0.045	0.045	0.045	0.045		9,000	3	0.045	0.05	1,000			2,000			6,000
2024-02-07	V	RKR	0.045	0.05	0.045	0.05	0.005	11,820	6	0.045	0.05	5,320	500	1,000	5,000
2024-02-06	V	RKR	0.045	0.05	0.045	0.045	-0.005	217,504	17	0.045	0.05	179,000	7,000		16,000			15,000			504
2024-02-05	V	RKR	0.055	0.055	0.05	0.05		24,000	5	0.045	0.05	10,000			10,000			4,000
2024-02-02	V	RKR	0.05	0.055	0.05	0.05		64,000	10	0.05	0.055	43,000			16,000			5,000
2024-02-01	V	RKR	0.05	0.055	0.05	0.05		91,500	15	0.05	0.055	22,000	6,000	30,000	2,000			31,000
2024-01-31	V	RKR	0.05	0.05	0.045	0.05		45,000	8	0.05	0.055	33,000			5,000			7,000
2024-01-30	V	RKR	0.05	0.05	0.045	0.05		43,670	9	0.045	0.05	3,670		22,000	11,000			7,000
2024-01-29	V	RKR	0.045	0.05	0.045	0.05		16,050	5	0.045	0.05				10,000			6,000
2024-01-26	V	RKR	0.05	0.05	0.045	0.045		102,000	14	0.045	0.05	5,000		35,000	12,000			50,000
2024-01-25	V	RKR	0.05	0.05	0.045	0.045		40,000	10	0.045	0.05	13,000		12,000	3,000			12,000
2024-01-24	V	RKR	0.045	0.045	0.045	0.045		217,428	24	0.045	0.05	151,000						66,000			398
2024-01-23	V	RKR	0.045	0.05	0.045	0.05		42,000	5	0.045	0.05	8,000		20,000	14,000
2024-01-22	V	RKR	0.05	0.05	0.045	0.05		50,000	8	0.045	0.05	25,000			15,000			10,000