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
2024-07-26	C	WIFI	0.29	0.295	0.275	0.275	-0.005	140,139	54	0.275	0.295	121,155	7,500		6,000		3,000	2,000			484
2024-07-25	C	WIFI	0.30	0.305	0.28	0.28	-0.04	231,589	81	0.28	0.29	169,466	24,500		13,500		6,500	16,500			1,123
2024-07-24	C	WIFI	0.285	0.335	0.285	0.32	0.04	233,861	112	0.30	0.32	173,100	14,500		10,500		11,000	22,600			1,293
2024-07-23	C	WIFI	0.29	0.30	0.28	0.28	-0.01	76,299	45	0.28	0.29	53,900	2,000		1,000		17,500	1,000			899
2024-07-22	C	WIFI	0.30	0.31	0.285	0.29	-0.015	97,096	64	0.28	0.30	73,733	6,500		5,500		2,000	8,500			613
2024-07-19	C	WIFI	0.31	0.31	0.29	0.31		153,037	51	0.29	0.315	117,302	14,000		12,500		1,000	7,500			735
2024-07-18	C	WIFI	0.30	0.325	0.295	0.325	0.015	133,183	60	0.31	0.35	104,020	18,500		6,000		1,000	2,000			1,140
2024-07-17	C	WIFI	0.285	0.315	0.285	0.315	0.02	351,713	142	0.30	0.315	282,431	28,000		12,000		9,000	18,000			1,982
2024-07-16	C	WIFI	0.29	0.32	0.28	0.295	0.02	843,808	200	0.28	0.32	708,905	82,500		23,500		8,500	17,000			2,502
2024-07-15	C	WIFI	0.32	0.32	0.275	0.275	-0.05	747,524	195	0.275	0.29	607,410	82,500		32,000		10,000	13,500			821
2024-07-12	C	WIFI	0.35	0.35	0.32	0.325	-0.005	172,291	61	0.32	0.345	112,000	32,500		18,500			8,000			1,191
2024-07-11	C	WIFI	0.295	0.34	0.28	0.33	0.045	456,751	231	0.305	0.34	357,701	44,000		4,000		30,500	18,500			1,595
2024-07-10	C	WIFI	0.305	0.32	0.285	0.285	-0.015	799,042	183	0.285	0.30	575,120	136,000		46,500		5,000	35,000			1,372
2024-07-09	C	WIFI	0.31	0.325	0.30	0.30	-0.03	429,251	120	0.30	0.31	331,846	47,000		12,500		6,000	27,000			1,165			3,500
2024-07-08	C	WIFI	0.35	0.35	0.315	0.315	-0.03	221,561	104	0.31	0.33	170,050	14,500		15,000		2,500	19,000			200
2024-07-05	C	WIFI	0.325	0.37	0.32	0.345		347,337	156	0.345	0.36	314,700	16,500		9,000		1,500	3,500			1,387			500
2024-07-04	C	WIFI	0.335	0.345	0.30	0.335	-0.015	606,778	200	0.33	0.35	410,300	67,500		16,500		21,500	89,500			478			500
2024-07-03	C	WIFI	0.34	0.35	0.315	0.35	0.015	456,937	130	0.33	0.35	374,117	16,000		24,500		19,500	21,500			1,046
2024-07-02	C	WIFI	0.35	0.36	0.30	0.335	-0.035	1,516,500	449	0.32	0.34	1,203,684	69,500		9,000		35,650	192,000			4,157			2,000
2024-06-28	C	WIFI	0.33	0.37	0.315	0.37	0.02	1,076,152	301	0.35	0.375	770,249	100,500		95,000		25,000	79,000			3,191			2,500
2024-06-27	C	WIFI	0.365	0.38	0.33	0.35	-0.005	1,033,041	394	0.33	0.35	747,107	98,500		63,500		36,500	78,500			7,734			500
2024-06-26	C	WIFI	0.375	0.38	0.33	0.355	0.005	1,175,547	367	0.34	0.365	840,423	107,500		85,500		23,500	114,000			2,952			500
2024-06-25	C	WIFI	0.435	0.44	0.345	0.35	-0.09	1,695,719	444	0.35	0.375	1,311,557	143,500		90,000		25,000	121,000			3,357			500
2024-06-24	C	WIFI	0.43	0.44	0.405	0.44	-0.04	1,379,099	399	0.43	0.44	907,773	103,500		152,000		16,500	193,204			5,362
2024-06-21	C	WIFI	0.46	0.49	0.44	0.48	0.005	674,570	224	0.47	0.48	575,976	28,500		35,500		8,000	22,500			3,288
2024-06-20	C	WIFI	0.435	0.49	0.385	0.475	0.03	2,333,265	541	0.465	0.485	1,806,437	130,500		91,500		37,000	262,000			2,685
2024-06-19	C	WIFI	0.44	0.51	0.385	0.445	0.015	3,615,479	911	0.445	0.45	2,919,881	191,000		175,500		50,500	255,500			5,279			14,000
2024-06-18	C	WIFI	0.31	0.455	0.30	0.435	0.13	3,729,400	876	0.425	0.44	3,013,178	322,500		153,000		18,000	209,000			6,928			39,000
2024-06-17	C	WIFI	0.32	0.345	0.275	0.31	-0.005	1,247,061	371	0.27	0.32	990,726	48,500		49,000		12,500	133,000			5,883			1,000
2024-06-14	C	WIFI	0.30	0.32	0.24	0.315	-0.115	6,201,928	1,250	0.305	0.325	5,106,421	393,000		247,500		51,500	373,666			22,468			2,500
2024-06-13	C	WIFI	0.435	0.47	0.39	0.43	-0.035	966,500	441	0.39	0.43	704,459	40,000		44,500		2,500	154,500			13,091
2024-06-12	C	WIFI	0.50	0.50	0.44	0.465	-0.025	781,277	387	0.43	0.47	546,808	125,000		40,500		4,500	52,000			8,162
2024-06-11	C	WIFI	0.425	0.50	0.385	0.49	0.085	2,044,403	758	0.46	0.495	1,444,328	185,500		119,000		15,000	243,000			33,030			1,000
2024-06-10	C	WIFI	0.52	0.52	0.38	0.41	-0.09	1,950,917	816	0.385	0.41	1,357,640	195,000		130,500		27,000	84,000			146,505
2024-06-07	C	WIFI	0.53	0.54	0.50	0.50	-0.07	505,427	228	0.50	0.52	353,478	63,000		36,500		5,000	42,500			3,141			1,000
2024-06-06	C	WIFI	0.58	0.59	0.53	0.57	-0.01	474,310	246	0.54	0.57	308,778	50,500		39,000		8,500	58,000			6,542			1,000
2024-06-05	C	WIFI	0.57	0.60	0.49	0.58	-0.04	2,064,600	777	0.56	0.60	1,085,225	294,000		378,500		44,500	251,000			8,695			2,000
2024-06-04	C	WIFI	0.80	0.80	0.62	0.62	-0.18	1,783,314	749	0.61	0.70	732,103	330,500		245,500		30,650	275,500			162,879			500
2024-06-03	C	WIFI	0.85	0.87	0.74	0.80	-0.03	1,022,270	557	0.76	0.80	452,984	218,500		142,000		9,000	117,500			81,783
2024-05-31	C	WIFI	0.92	0.93	0.81	0.86	-0.04	854,633	420	0.82	0.86	374,505	157,853		85,000		4,500	89,500			142,234
2024-05-30	C	WIFI	1.00	1.00	0.87	0.90	-0.08	436,972	261	0.87	0.92	184,427	35,000		73,000		6,000	59,000			79,032
2024-05-29	C	WIFI	0.93	0.98	0.91	0.98	0.03	408,668	224	0.92	0.99	305,001	29,500		38,000		4,500	23,500			8,117
2024-05-28	C	WIFI	0.90	0.95	0.90	0.95	0.01	261,217	143	0.81	0.95	185,009	11,000		27,500		2,500	23,000			12,008
2024-05-27	C	WIFI	0.92	0.94	0.90	0.94		242,842	144	0.90	0.94	164,780	28,000		24,000		3,500	19,000			2,896
2024-05-24	C	WIFI	0.92	0.94	0.88	0.94	0.06	196,575	115	0.88	0.94	127,385	14,000		25,000		500	27,000			2,490
2024-05-23	C	WIFI	0.89	0.93	0.86	0.88	0.02	452,949	242	0.88	0.90	296,670	34,000		71,500		22,000	27,500			1,269
2024-05-22	C	WIFI	0.91	0.94	0.86	0.86	-0.08	453,010	274	0.86	0.89	105,872	74,500		92,000		11,000	61,500			70,600
2024-05-21	C	WIFI	1.01	1.01	0.91	0.96	-0.03	514,865	300	0.88	0.96	248,150	95,000		78,500		12,000	64,500			10,712
2024-05-17	C	WIFI	0.96	1.02	0.94	0.99	0.02	527,763	339	0.91	1.01	320,655	45,500		56,000		53,000	47,000			4,401			500
2024-05-16	C	WIFI	0.87	0.97	0.86	0.97	0.12	362,225	188	0.93	0.97	247,695	30,500		32,000		10,000	37,000			3,816			500
2024-05-15	C	WIFI	0.88	0.92	0.82	0.86	0.02	863,955	272	0.85	0.92	518,460	146,500		88,500		27,500	74,000			3,110
2024-05-14	C	WIFI	0.90	0.91	0.83	0.88		985,082	402	0.84	0.90	664,410	66,500		132,000		15,500	103,000			3,047
2024-05-13	C	WIFI	0.88	0.90	0.85	0.90	-0.03	406,500	236	0.87	0.91	205,733	67,000		44,000		13,500	73,000			2,718
2024-05-10	C	WIFI	0.94	0.96	0.86	0.93	0.03	2,373,300	835	0.87	0.93	1,498,921	138,200		407,500		23,000	294,000			9,300			1,000
2024-05-09	C	WIFI	0.95	1.03	0.86	0.90	-0.29	2,254,267	1,182	0.90	0.93	1,343,590	153,200		379,700		32,200	323,500			19,393
2024-05-08	C	WIFI	1.24	1.24	1.11	1.19	-0.08	377,115	310	1.19	1.22	218,820	28,500		74,300		4,900	49,900			392			200
2024-05-07	C	WIFI	1.28	1.29	1.06	1.27	-0.05	1,044,840	847	1.24	1.28	608,068	113,000		119,800		32,200	169,000			1,560			200
2024-05-06	C	WIFI	1.48	1.48	1.26	1.32	-0.17	1,289,828	1,085	1.30	1.33	821,394	55,300		165,700		20,700	216,050			4,885			1,000
2024-05-03	C	WIFI	1.50	1.53	1.42	1.50	0.05	788,270	483	1.48	1.50	519,812	57,000		125,000		8,000	55,100			22,849			200
2024-05-02	C	WIFI	1.35	1.45	1.35	1.45	0.14	744,562	583	1.42	1.47	461,706	77,700		127,400		8,100	51,500			17,113			800
2024-05-01	C	WIFI	1.30	1.34	1.26	1.31	0.03	234,533	128	1.30	1.34	172,350	2,100		33,100		9,100	17,000			378			500
2024-04-30	C	WIFI	1.28	1.35	1.25	1.30	0.09	609,865	356	1.28	1.34	394,489	30,600		124,600		4,200	54,200			1,501
2024-04-29	C	WIFI	1.24	1.32	1.19	1.28	0.10	709,202	631	1.21	1.28	495,132	35,000		109,700		4,900	61,700			2,716