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
2023-03-31	V	RPX	0.195	0.20	0.19	0.195	-0.005	439,410	48	0.19	0.20	259,500	48,500	55,000	59,500			16,500			410
2023-03-30	V	RPX	0.19	0.20	0.19	0.20	-0.005	78,411	16	0.19	0.215	34,500	11,500		27,500			4,500
2023-03-29	V	RPX	0.205	0.205	0.19	0.19	-0.02	127,075	16	0.19	0.21	98,005	11,000		7,000			8,000			460
2023-03-28	V	RPX	0.21	0.215	0.205	0.21		96,647	23	0.205	0.215	73,500	2,500	2,000	9,000			500			9,135
2023-03-27	V	RPX	0.205	0.21	0.195	0.21	-0.01	106,804	26	0.205	0.21	51,000	18,000	2,594	17,000			18,000			110
2023-03-24	V	RPX	0.19	0.22	0.19	0.22	0.03	887,350	116	0.205	0.22	452,200	80,000	38,000	189,500			74,500			950
2023-03-23	V	RPX	0.195	0.195	0.18	0.19		394,421	58	0.185	0.19	137,166	36,000	37,500	36,000		111,500	36,000			1
2023-03-22	V	RPX	0.195	0.205	0.19	0.19	-0.01	594,190	82	0.17	0.195	441,260	47,000	500	67,000		6,000	32,000			430
2023-03-21	V	RPX	0.21	0.21	0.195	0.195	-0.01	205,300	39	0.195	0.20	85,400	46,500	10,500	28,000			34,500			400
2023-03-20	V	RPX	0.21	0.21	0.19	0.21		102,184	32	0.20	0.21	74,900			15,000			11,500			600
2023-03-17	V	RPX	0.20	0.21	0.195	0.21	0.01	205,910	45	0.20	0.21	52,000	33,000	42,000	55,700	200		23,000
2023-03-16	V	RPX	0.205	0.205	0.195	0.20	-0.01	283,305	73	0.19	0.20	223,500	19,000		24,000			16,500			235
2023-03-15	V	RPX	0.21	0.215	0.205	0.21		39,499	32	0.205	0.21	13,040	3,500	500	16,500			4,500			917
2023-03-14	V	RPX	0.21	0.225	0.21	0.215	0.005	99,151	45	0.205	0.22	80,591	9,500		3,000	60	5,000	1,000
2023-03-13	V	RPX	0.21	0.22	0.21	0.22	0.015	184,219	49	0.21	0.22	103,519	4,500	25,500	23,500		21,000	5,500			700
2023-03-10	V	RPX	0.22	0.22	0.20	0.215	0.005	260,674	38	0.205	0.23	136,305	19,000	9,500	56,500			39,000			344
2023-03-09	V	RPX	0.21	0.225	0.205	0.22	0.01	206,584	43	0.205	0.22	107,500	13,500	22,000	19,000			43,500			300
2023-03-08	V	RPX	0.22	0.22	0.21	0.21	-0.01	158,624	41	0.205	0.21	101,504	13,000		6,500			37,000			320
2023-03-07	V	RPX	0.23	0.235	0.215	0.215	-0.015	147,800	63	0.21	0.22	83,200	7,500		32,500		500	23,500						500
2023-03-06	V	RPX	0.24	0.245	0.23	0.23	-0.005	366,716	77	0.23	0.235	222,860	61,500	2,000	53,000			27,000			331
2023-03-03	V	RPX	0.23	0.245	0.225	0.24	0.015	322,579	83	0.235	0.24	153,578	42,000	20,000	56,000			44,500			6,501
2023-03-02	V	RPX	0.235	0.235	0.225	0.225	-0.01	288,754	58	0.225	0.235	122,878	60,500	15,000	45,000			45,000			276
2023-03-01	V	RPX	0.235	0.235	0.22	0.235		330,878	70	0.23	0.24	213,620	28,000	3,000	44,000		3,500	37,500			258
2023-02-28	V	RPX	0.22	0.24	0.22	0.225	-0.015	291,237	156	0.22	0.24	213,205	5,500		49,500	195	87	21,500			250
2023-02-27	V	RPX	0.245	0.245	0.21	0.215	-0.025	725,527	134	0.21	0.24	393,854	52,500	9,500	141,000		102	110,000			18,393
2023-02-24	V	RPX	0.21	0.255	0.21	0.24	0.025	2,751,883	223	0.23	0.24	1,896,870	151,060	115,000	159,500	395	200	332,000			95,673
2023-02-23	V	RPX	0.215	0.215	0.205	0.21	0.005	839,655	146	0.21	0.215	451,500	99,020	4,000	69,500	300		147,000			67,745
2023-02-22	V	RPX	0.22	0.22	0.20	0.205	-0.005	1,501,548	222	0.205	0.21	891,145	243,959	69,000	117,000	100		178,000			770
2023-02-21	V	RPX	0.215	0.22	0.205	0.21		12,431,666	391	0.205	0.215	10,869,085	468,000	80,000	256,500		17,500	175,500			174,370		2,000	35,000
2023-02-17	V	RPX	0.23	0.24	0.19	0.205	-0.015	5,185,671	1,011	0.205	0.215	1,847,824	354,350	146,000	236,500	200	90,500	413,000			1,306,666
2023-02-16	V	RPX	0.33	0.33	0.22	0.22	-0.13	3,848,418	742	0.215	0.235	980,407	223,000	233,100	238,000	26,165	50,000	217,390			727,178
2023-02-15	V	RPX	0.35	0.36	0.35	0.35		31,650	9	0.33	0.35	25,500	500	5,150				500
2023-02-14	V	RPX	0.36	0.36	0.35	0.35	-0.01	33,160	12	0.35	0.37	22,000		100	4,500	100		6,000			460
2023-02-13	V	RPX	0.365	0.365	0.36	0.36	-0.015	36,323	22	0.36	0.38	19,513	6,000	2,500	5,500	300		2,500
2023-02-10	V	RPX	0.37	0.375	0.365	0.365	-0.005	149,307	31	0.36	0.375	104,105	10,000		10,500		5,000	19,500
2023-02-09	V	RPX	0.38	0.38	0.37	0.375		37,046	14	0.37	0.38	13,500	8,000	500	7,500			7,000			196
2023-02-08	V	RPX	0.38	0.395	0.37	0.375	-0.025	197,734	50	0.375	0.395	108,000	48,015	4,500	23,000		500	12,000			663
2023-02-07	V	RPX	0.39	0.40	0.39	0.40	0.005	98,147	34	0.39	0.40	68,120	1,500		17,000			10,500			777
2023-02-06	V	RPX	0.395	0.395	0.395	0.395	-0.005	22,656	10	0.38	0.395	3,000		15,000	3,000						1,406
2023-02-03	V	RPX	0.39	0.40	0.39	0.40	0.01	102,235	27	0.39	0.40	91,000	1,000		1,500			8,500
2023-02-02	V	RPX	0.395	0.395	0.38	0.395	0.015	77,545	19	0.375	0.395	68,000	7,000		2,500
2023-02-01	V	RPX	0.38	0.395	0.38	0.395	-0.005	15,776	17	0.39	0.395	2,500	500	4,000	2,000			2,500			4,126
2023-01-31	V	RPX	0.39	0.42	0.375	0.40	-0.005	407,714	108	0.37	0.41	302,149	26,500	33,000	19,500			12,500			13,654
2023-01-30	V	RPX	0.38	0.41	0.38	0.41	-0.005	134,178	46	0.38	0.415	90,500	12,000		14,000			11,500			5,889
2023-01-27	V	RPX	0.39	0.415	0.375	0.415		165,374	86	0.385	0.415	124,350	12,500	10,000	5,000			5,500			7,697
2023-01-26	V	RPX	0.39	0.415	0.39	0.415	0.025	118,341	43	0.39	0.415	77,011	500	4,500	2,500	60	30,000	3,500
2023-01-25	V	RPX	0.37	0.39	0.37	0.39	0.01	56,607	18	0.37	0.39	24,057	4,000		28,500
2023-01-24	V	RPX	0.395	0.395	0.37	0.39	-0.01	70,826	26	0.37	0.41	33,660	13,000	1,000	15,500			7,000			316
2023-01-23	V	RPX	0.405	0.405	0.395	0.40	-0.01	71,347	36	0.39	0.40	44,655	7,600		11,500			7,000			239
2023-01-20	V	RPX	0.36	0.42	0.36	0.41	0.05	92,212	46	0.38	0.405	20,519	11,000		19,000			22,000			19,593
2023-01-19	V	RPX	0.375	0.38	0.355	0.36	-0.01	62,430	23	0.36	0.385	19,500	33,000			300		7,500			2,030
2023-01-18	V	RPX	0.38	0.39	0.36	0.37	-0.005	264,257	71	0.365	0.37	157,230	29,503	25,000	22,500	3		29,713			308
2023-01-17	V	RPX	0.37	0.39	0.37	0.38	0.01	48,714	21	0.375	0.39	20,002	1,000		24,500			2,000			725
2023-01-16	V	RPX	0.40	0.41	0.37	0.38	-0.02	144,745	53	0.37	0.41	102,000	11,500	15,000	3,500			11,500			790
2023-01-13	V	RPX	0.40	0.42	0.39	0.40	0.015	180,822	77	0.39	0.40	144,540	20,500		6,500	200		4,500			4,412
2023-01-12	V	RPX	0.42	0.42	0.385	0.40	0.03	114,123	52	0.385	0.41	62,851	13,000	11,000	16,500	375	500	8,800			387
2023-01-11	V	RPX	0.41	0.41	0.37	0.39	-0.02	216,865	43	0.385	0.435	127,200	26,500	5,000	22,000		5,000	23,500			5,665
2023-01-10	V	RPX	0.37	0.41	0.37	0.41	0.03	183,743	53	0.40	0.41	40,036	29,500	250	40,000	22		19,000			54,585
2023-01-09	V	RPX	0.415	0.425	0.37	0.38	-0.04	995,037	312	0.37	0.385	337,733	171,500	116,550	133,500	120		168,500			63,890
2023-01-06	V	RPX	0.30	0.445	0.30	0.42	0.13	1,305,134	257	0.375	0.42	940,604	78,500	90,500	83,500	100	500	108,500			1,530
2023-01-05	V	RPX	0.28	0.29	0.28	0.29	0.005	35,520	15	0.285	0.29	21,008		3,482		10,000					275
2023-01-04	V	RPX	0.295	0.295	0.27	0.285	-0.01	165,338	40	0.28	0.29	68,500	7,600	45,500	2,500	5,000	11,500	9,000			15,030
2023-01-03	V	RPX	0.29	0.295	0.29	0.295	0.005	131,641	41	0.28	0.295	20,102	16,000	30,000	20,000	15,389		25,000			5,140