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
2025-01-17	C	PKK	0.055	0.055	0.05	0.055	0.005	781,244	75	0.05	0.055	491,610	25,000		204,000			29,000			1,634			30,000
2025-01-16	C	PKK	0.055	0.055	0.05	0.055		644,058	104	0.05	0.055	262,108	126,000		159,000		6,000	85,000			4,559
2025-01-15	C	PKK	0.055	0.055	0.045	0.055	0.005	790,039	94	0.05	0.055	455,629	158,000		127,000			11,000			1,733			36,000
2025-01-14	C	PKK	0.055	0.055	0.05	0.055		2,015,178	140	0.05	0.055	1,622,351	187,000		119,000		18,000	45,000			3,312			20,000
2025-01-13	C	PKK	0.05	0.055	0.045	0.055	0.005	1,275,056	117	0.05	0.055	699,901	62,000		105,000		54,000	271,000			3,010			80,000
2025-01-10	C	PKK	0.055	0.055	0.045	0.05	-0.005	7,577,196	467	0.045	0.05	4,959,114	425,000		1,550,000		42,000	524,000			11,769			64,000
2025-01-09	C	PKK	0.06	0.065	0.055	0.055	-0.005	5,238,603	292	0.05	0.055	3,603,010	580,000		565,000		40,000	279,000			11,982			156,000
2025-01-08	C	PKK	0.065	0.07	0.055	0.06	-0.01	6,027,037	441	0.06	0.065	5,090,030	330,000		199,000		232,000	169,000			3,339
2025-01-07	C	PKK	0.06	0.07	0.055	0.07	0.005	6,126,534	367	0.065	0.075	3,640,365	957,000		649,000		79,000	578,000			172,144			49,000
2025-01-06	C	PKK	0.075	0.075	0.06	0.065	-0.015	3,764,693	320	0.06	0.07	2,359,817	402,000		413,000		31,000	464,000			2,887			90,000
2025-01-03	C	PKK	0.085	0.085	0.065	0.08	-0.01	2,651,729	238	0.075	0.08	2,232,152	166,000		82,000		18,000	145,000			6,947
2025-01-02	C	PKK	0.07	0.095	0.07	0.09	0.02	1,243,892	181	0.085	0.09	1,066,315	67,000		51,000		8,000	42,000			3,949			1,000
2024-12-31	C	PKK	0.065	0.07	0.06	0.07	0.005	284,618	72	0.065	0.07	184,215	34,000		1,000		1,000	59,000			3,844
2024-12-30	C	PKK	0.065	0.07	0.06	0.065		1,693,897	157	0.06	0.065	1,561,135	39,000		25,000		16,000	46,000			5,473
2024-12-27	C	PKK	0.065	0.07	0.06	0.07	0.01	311,871	79	0.065	0.07	218,423	8,000		3,000		67,000	6,000			5,658
2024-12-24	C	PKK	0.065	0.07	0.06	0.06	-0.01	630,910	65	0.06	0.065	469,404	33,000		31,000			96,000			996
2024-12-23	C	PKK	0.065	0.075	0.055	0.07		2,001,653	280	0.065	0.07	1,482,115	163,000		165,000		2,000	171,000			13,445
2024-12-20	C	PKK	0.07	0.075	0.07	0.07	-0.005	347,155	65	0.07	0.075	288,910	3,000					51,000			3,041
2024-12-19	C	PKK	0.08	0.08	0.07	0.075	-0.005	1,722,975	152	0.07	0.075	1,511,710	89,000		39,000		2,000	72,000			7,406
2024-12-18	C	PKK	0.085	0.085	0.075	0.08		331,444	80	0.08	0.085	210,682	16,000		48,000		1,000	52,000			2,303
2024-12-17	C	PKK	0.09	0.09	0.075	0.08	-0.01	1,724,743	206	0.08	0.085	1,527,827	62,000		7,000		3,000	115,000			5,723
2024-12-16	C	PKK	0.095	0.095	0.085	0.09	-0.005	399,468	61	0.085	0.09	233,560	117,000		8,000			38,000			1,740
2024-12-13	C	PKK	0.095	0.10	0.09	0.095	0.005	386,018	66	0.09	0.095	256,206	93,000		21,000		1,000	12,000			1,912
2024-12-12	C	PKK	0.09	0.095	0.09	0.09	-0.005	539,780	73	0.09	0.095	383,808	40,000		7,000		54,000	54,000			833
2024-12-11	C	PKK	0.10	0.10	0.09	0.095		778,401	63	0.09	0.095	553,822	98,000		16,000		51,000	56,000			2,168
2024-12-10	C	PKK	0.10	0.10	0.095	0.095	-0.005	440,603	68	0.09	0.10	400,595	6,000		13,000		7,000	12,125			1,483
2024-12-09	C	PKK	0.095	0.10	0.09	0.10	0.005	482,805	66	0.095	0.10	386,265	39,000		1,000			53,000			2,438
2024-12-06	C	PKK	0.085	0.095	0.085	0.095	0.005	319,192	43	0.09	0.095	212,954	80,000		2,000			20,000			3,991
2024-12-05	C	PKK	0.09	0.095	0.085	0.09		379,637	83	0.085	0.095	325,180	44,000		2,000			4,000			2,609
2024-12-04	C	PKK	0.09	0.095	0.085	0.09	-0.005	272,670	65	0.09	0.095	240,001	12,000		3,000		9,000	2,000			5,876
2024-12-03	C	PKK	0.09	0.095	0.09	0.095	0.005	186,275	44	0.09	0.095	136,580	27,000		6,000		4,000	7,000			5,470
2024-12-02	C	PKK	0.09	0.095	0.085	0.09	-0.01	356,150	101	0.09	0.095	317,616	8,500		10,000		4,000	12,500			2,877
2024-11-29	C	PKK	0.10	0.11	0.095	0.10	0.005	603,034	115	0.095	0.11	514,350	37,000		5,000		1,000	39,000			4,591
2024-11-28	C	PKK	0.095	0.10	0.09	0.095		165,921	45	0.095	0.10	131,814	17,000		6,000			9,000			2,107
2024-11-27	C	PKK	0.09	0.095	0.085	0.095		1,338,378	126	0.09	0.095	613,312	201,000		288,000			229,000			6,327
2024-11-26	C	PKK	0.095	0.095	0.085	0.095		605,189	100	0.09	0.095	410,349	134,000		10,000			45,000			4,081
2024-11-25	C	PKK	0.11	0.11	0.085	0.095	-0.01	5,004,814	597	0.09	0.095	3,171,973	731,000		301,500		62,000	450,000			178,703			52,000
2024-11-22	C	PKK	0.14	0.145	0.095	0.105	-0.025	7,668,940	966	0.10	0.105	4,549,028	1,144,000		638,500		267,000	721,000			256,675			67,000
2024-11-21	C	PKK	0.12	0.15	0.12	0.13	0.015	2,819,015	434	0.13	0.14	2,094,987	343,500		162,000		82,500	98,000			7,434			28,000
2024-11-20	C	PKK	0.16	0.17	0.11	0.115	-0.04	5,520,359	611	0.115	0.125	4,223,130	450,500		359,500		20,500	258,000			96,380			70,000
2024-11-19	C	PKK	0.125	0.1575	0.115	0.155	0.03	4,045,950	746	0.15	0.155	3,234,456	343,500		225,500		79,500	110,500			7,347			28,500
2024-11-18	C	PKK	0.10	0.13	0.10	0.125	0.025	3,582,021	443	0.12	0.125	2,679,883	452,500		265,500		14,000	150,000			6,766			12,000
2024-11-15	C	PKK	0.06	0.11	0.06	0.10	0.04	6,806,652	654	0.10	0.105	5,356,108	536,000		485,000		50,000	293,000			19,871			61,000
2024-11-14	C	PKK	0.065	0.065	0.06	0.06		1,420,821	74	0.06	0.065	313,800	1,014,000		68,000			22,000			1,627
2024-11-13	C	PKK	0.065	0.065	0.055	0.06	-0.005	964,948	106	0.06	0.065	739,351	21,000		75,000		5,000	107,000			15,521
2024-11-12	C	PKK	0.07	0.07	0.06	0.065		1,963,796	159	0.06	0.065	1,549,416	41,000		142,000		3,000	85,000			18,505			120,000
2024-11-11	C	PKK	0.075	0.075	0.065	0.065	-0.01	1,209,140	101	0.065	0.07	997,272	2,000		24,000			74,000			110,231
2024-11-08	C	PKK	0.075	0.075	0.065	0.075		1,140,515	131	0.07	0.075	765,971	56,000		81,000		9,000	160,000			57,618			10,000
2024-11-07	C	PKK	0.08	0.085	0.07	0.075	-0.01	1,339,627	128	0.07	0.075	828,059	270,000		63,000		21,000	140,000			4,560			10,000
2024-11-06	C	PKK	0.07	0.085	0.07	0.085	0.015	992,773	124	0.075	0.085	882,521	76,000		12,000		5,000	12,000			4,439
2024-11-05	C	PKK	0.07	0.07	0.065	0.07	0.005	265,286	48	0.065	0.07	190,860	20,000		7,000			43,000			3,376
2024-11-04	C	PKK	0.075	0.075	0.065	0.065	-0.01	399,420	59	0.065	0.07	227,922	107,000		44,000			15,272			3,177
2024-11-01	C	PKK	0.07	0.075	0.065	0.075	0.005	161,930	41	0.07	0.075	136,643	3,000					16,000			2,939			2,000
2024-10-31	C	PKK	0.07	0.075	0.065	0.07		156,873	24	0.065	0.07	69,073	1,000		66,000			20,000			800
2024-10-30	C	PKK	0.07	0.07	0.065	0.07		573,917	84	0.065	0.07	232,020	291,000		44,000						5,419
2024-10-29	C	PKK	0.075	0.075	0.065	0.07	-0.005	1,721,934	145	0.065	0.075	613,493	963,000		47,000		11,000	82,000			3,691
2024-10-28	C	PKK	0.09	0.09	0.07	0.075	-0.015	2,162,047	141	0.07	0.075	1,230,267	433,000		185,000		22,000	233,000			4,280			54,000
2024-10-25	C	PKK	0.085	0.09	0.075	0.09	0.005	1,271,915	117	0.075	0.09	927,400	183,000		60,000		18,000	81,000			1,875
2024-10-24	C	PKK	0.09	0.095	0.085	0.085		154,065	58	0.085	0.09	87,658	25,000		15,000			18,000			2,949			5,000
2024-10-23	C	PKK	0.075	0.09	0.07	0.085		2,941,247	178	0.085	0.095	2,302,632	175,000		212,000			202,000			1,296			47,000
2024-10-22	C	PKK	0.085	0.085	0.08	0.08	-0.005	89,607	39	0.08	0.085	60,605	13,000		4,000			9,000			1,378
2024-10-21	C	PKK	0.075	0.085	0.075	0.085	0.005	438,821	42	0.08	0.085	321,493	30,000		35,000			36,000			1,220			15,000