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
2025-01-22	V	MASS	0.025	0.025	0.025	0.025	-0.005	10,000	1	0.025	0.03			10,000
2025-01-21	V	MASS	0.03	0.035	0.025	0.035		910,397	32	0.025	0.035	649,005	3,000	44,000	25,000	33,000		156,000			387
2025-01-20	V	MASS	0.035	0.035	0.035	0.035	0.005	100,000	2	0.03	0.035	100,000
2025-01-17	V	MASS	0.04	0.04	0.03	0.03	-0.01	85,914	17	0.03	0.04	47,192	7,000		7,000		15,000	8,000			992
2025-01-16	V	MASS	0.04	0.04	0.04	0.04	0.01	60,009	3	0.035	0.04	60,000									9
2025-01-15	V	MASS	0.035	0.035	0.03	0.03	-0.005	39,870	4	0.03	0.04	39,000									850
2025-01-14	V	MASS	0.035	0.035	0.035	0.035	-0.005	129,667	9	0.035	0.04	35,000	10,000	1	43,000			41,000
2025-01-13	V	MASS	0.035	0.04	0.035	0.04		178,536	7	0.035	0.04	175,000	1,000					2,000			210
2025-01-10	V	MASS	0.035	0.04	0.035	0.035	0.005	436,258	34	0.035	0.04	245,100	2,000	32,000	46,000			33,000			78			78,000
2025-01-09	V	MASS	0.03	0.035	0.025	0.035	0.005	338,047	19	0.025	0.035	211,005		28,000	70,000			21,000			142			7,000
2025-01-08	V	MASS	0.03	0.03	0.03	0.03		330,617	5	0.03	0.035	330,000
2025-01-07	V	MASS	0.035	0.035	0.03	0.03		257,450	18	0.03	0.035	74,000		1,000	20,000			127,000						35,000
2025-01-06	V	MASS	0.03	0.03	0.03	0.03		3,300	3	0.03	0.035	3,000
2025-01-03	V	MASS	0.035	0.035	0.035	0.035	0.005	6,003	2	0.03	0.035			6,000
2025-01-02	V	MASS				0.03				0.03	0.035
2024-12-31	V	MASS	0.03	0.03	0.03	0.03	0.005	76,000	6	0.03	0.035	60,000	5,000		5,000			6,000
2024-12-30	V	MASS	0.03	0.03	0.025	0.025	-0.005	252,500	9	0.025	0.03	252,000
2024-12-27	V	MASS	0.03	0.035	0.03	0.03	0.005	44,463	10	0.03	0.035	43,000	78								1,100
2024-12-24	V	MASS	0.025	0.025	0.025	0.025	-0.005	1,971	3	0.025	0.035	1,000									371
2024-12-23	V	MASS	0.025	0.03	0.025	0.03	-0.005	230,011	21	0.025	0.035	44,000		9,000	42,000	30,000		102,000			3,011
2024-12-20	V	MASS	0.035	0.035	0.025	0.025	-0.01	49,121	14	0.025	0.035	30,000	500	17,000							900
2024-12-19	V	MASS	0.03	0.035	0.025	0.035	0.005	52,800	6	0.025	0.035	48,000		4,000		800
2024-12-18	V	MASS	0.03	0.03	0.03	0.03		464,000	7	0.03	0.035	460,000	1,000		1,000			2,000
2024-12-17	V	MASS				0.03				0.03	0.035
2024-12-16	V	MASS	0.03	0.03	0.03	0.03		42,003	4	0.03	0.035	42,003
2024-12-13	V	MASS	0.03	0.03	0.03	0.03		334,871	21	0.025	0.03	280,500	10,000	1,000	6,000	20,000		17,000
2024-12-12	V	MASS	0.03	0.03	0.03	0.03		60,205	8	0.03	0.035	6,000		1,000	32,000			21,000			205
2024-12-11	V	MASS	0.035	0.035	0.03	0.03	-0.005	191,863	16	0.03	0.035	143,000		1,000				46,000			1,658
2024-12-10	V	MASS	0.035	0.035	0.03	0.035	0.005	764,044	43	0.03	0.035	290,000	3,000	105,000	210,000			156,000			44
2024-12-09	V	MASS	0.03	0.03	0.03	0.03		20,640	8	0.03	0.035	7,000	13,000								110
2024-12-06	V	MASS	0.03	0.03	0.03	0.03		184,000	11	0.03	0.035	170,000			2,000			12,000
2024-12-05	V	MASS	0.035	0.035	0.035	0.035	0.005	1,900	3	0.03	0.035							1,000			400
2024-12-04	V	MASS	0.035	0.035	0.03	0.03	-0.005	244,310	15	0.03	0.035	123,000			23,000	8,000		89,000			810
2024-12-03	V	MASS	0.035	0.04	0.035	0.04	0.005	122,281	17	0.03	0.04	13,000	4,000	15,000	47,000	4,000		38,000			1,281
2024-12-02	V	MASS	0.035	0.035	0.03	0.035		18,690	9	0.03	0.035				5,000	6,000		7,000			500
2024-11-29	V	MASS	0.03	0.04	0.03	0.035		38,521	12	0.03	0.035	17,010						21,000			511
2024-11-28	V	MASS	0.04	0.04	0.04	0.04	0.005	10,050	4	0.03	0.04				10,000						5
2024-11-27	V	MASS	0.035	0.04	0.035	0.04	0.005	59,565	13	0.03	0.04	54,810	2,000					1,000			505			900
2024-11-26	V	MASS	0.04	0.04	0.04	0.04	0.005	11,175	4	0.035	0.04	170			10,000			1,000			5
2024-11-25	V	MASS	0.04	0.04	0.035	0.035	-0.005	243,330	19	0.035	0.04	34,000		1,000	58,000	20,000		110,000						20,000
2024-11-22	V	MASS	0.04	0.045	0.04	0.045	0.005	46,400	6	0.035	0.045	35,500						10,400			500
2024-11-21	V	MASS	0.04	0.04	0.035	0.04	-0.005	274,688	26	0.035	0.045	126,000			33,000			113,000			2,666
2024-11-20	V	MASS				0.045				0.04	0.045
2024-11-19	V	MASS	0.04	0.045	0.04	0.045		12,000	2	0.04	0.045	10,000	2,000
2024-11-18	V	MASS	0.045	0.045	0.04	0.045		135,300	9	0.04	0.05	131,200						4,000
2024-11-15	V	MASS	0.045	0.05	0.045	0.045		41,000	6	0.04	0.05	40,000			1,000
2024-11-14	V	MASS	0.045	0.045	0.04	0.045		180,048	17	0.045	0.05	179,928									120
2024-11-13	V	MASS	0.045	0.05	0.045	0.045		114,967	8	0.045	0.05	13,000	767		64,000	200		37,000
2024-11-12	V	MASS	0.05	0.05	0.045	0.05		341,899	25	0.045	0.05	199,000	24,000		50,000	500	1,000	67,000			250
2024-11-11	V	MASS	0.05	0.05	0.05	0.05		209,000	8	0.05	0.055	208,000									1,000
2024-11-08	V	MASS	0.05	0.05	0.05	0.05		2,700	2	0.045	0.05	2,000
2024-11-07	V	MASS	0.045	0.05	0.045	0.05		154,502	13	0.05	0.055	116,502			32,000	800		4,000			500			700
2024-11-06	V	MASS	0.05	0.05	0.045	0.045	-0.005	66,002	6	0.045	0.05	56,002			10,000
2024-11-05	V	MASS	0.05	0.05	0.05	0.05		74,800	3	0.04	0.05	74,000									800
2024-11-04	V	MASS	0.045	0.05	0.045	0.05	0.005	148,500	10	0.045	0.05	58,500			61,000			29,000
2024-11-01	V	MASS	0.045	0.05	0.045	0.05	0.01	231,706	12	0.045	0.05	136,000	5,000		34,000			56,000			6			700
2024-10-31	V	MASS	0.04	0.045	0.04	0.045	0.005	308,354	14	0.04	0.045				181,000	550		126,000			804
2024-10-30	V	MASS	0.045	0.045	0.04	0.045	0.005	171,016	14	0.04	0.045		7,000	64,000	2,000			98,000			6
2024-10-29	V	MASS	0.045	0.045	0.04	0.045	-0.005	991,274	38	0.04	0.045	506,000	45,274	6,000	257,000	500		171,000			500			5,000
2024-10-28	V	MASS	0.05	0.05	0.05	0.05		6,360	4	0.045	0.055		6,000
2024-10-25	V	MASS	0.055	0.055	0.05	0.05		40,120	3	0.05	0.055	15,000		25,000							120
2024-10-24	V	MASS	0.055	0.055	0.045	0.055	0.005	515,400	39	0.05	0.055	377,600	33,000	8,000	12,000	800		83,000			900