00:39:59 EDT Fri 22 Sep 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-09-21CCMC0.1450.1450.1350.1415,00050.1350.1415,000
2017-09-20CCMC0.1550.160.130.14-0.01228,000200.140.145223,0005,000
2017-09-19CCMC0.160.160.150.15-0.0136,00050.150.16536,000
2017-09-18CCMC0.160.160.160.16-0.00520,50040.160.16520,500
2017-09-15CCMC0.150.170.150.1650.025183,048220.1650.17183,048
2017-09-14CCMC0.160.160.140.14-0.00591,00080.140.1591,000
2017-09-13CCMC0.140.150.140.14577,00030.140.1577,000
2017-09-12CCMC0.140.1450.140.1450.0159,50450.140.1459,504
2017-09-11CCMC0.1550.160.1250.13-0.025102,500120.130.14102,500
2017-09-08CCMC0.160.160.1550.155-0.0059,50030.1550.169,500
2017-09-07CCMC0.160.160.1550.1626,00040.1550.1626,000
2017-09-06CCMC0.160.160.1550.1631,00040.1550.1631,000
2017-09-05CCMC0.160.160.160.160.00567,55060.1550.1667,550
2017-09-01CCMC0.160.180.1550.1550.0156,009140.1550.1656,009
2017-08-31CCMC0.1750.1950.1450.145-0.005172,250350.1450.15172,250
2017-08-30CCMC0.130.150.130.150.02593,000100.150.1793,000
2017-08-29CCMC0.1250.1250.1250.1250.0180020.1250.13800
2017-08-28CCMC0.130.130.1150.115-0.0123,50070.1150.1323,500
2017-08-25CCMC0.1250.130.1250.12512,00030.1250.1312,000
2017-08-24CCMC0.130.130.1250.125-0.0055,00020.1250.135,000
2017-08-23CCMC0.130.130.130.1325,00020.1250.1325,000
2017-08-22CCMC0.1350.1350.130.1317,00030.1250.1317,000
2017-08-21CCMC0.130.130.130.13-0.0052,00010.130.142,000
2017-08-18CCMC0.130.1350.130.13541,08370.130.13541,083
2017-08-17CCMC0.1250.140.1250.1350.015100,125130.130.135100,125
2017-08-16CCMC0.1450.1450.120.12-0.01599,857100.120.12599,857
2017-08-15CCMC0.1350.1350.1350.1354,33320.1350.144,333
2017-08-14CCMC0.1350.1350.1350.13511,00020.130.13511,000
2017-08-11CCMC0.1350.1350.1350.1350.00510,00120.130.13510,001
2017-08-10CCMC0.1350.1350.1250.13-0.0179,18270.130.13579,182
2017-08-09CCMC0.1350.140.1350.140.00545,00040.1350.1445,000
2017-08-08CCMC0.130.1350.1250.13521,50030.130.1421,500
2017-08-04CCMC0.130.1350.130.1350.00586,56360.1350.1486,563
2017-08-03CCMC0.1350.140.130.13-0.0192,50060.1250.1392,500
2017-08-02CCMC0.140.140.140.140.0112,00040.1350.1412,000
2017-08-01CCMC0.140.140.1250.13-0.01565,00060.1250.1365,000
2017-07-31CCMC0.1450.1450.1450.14529,45190.140.14529,451
2017-07-28CCMC0.1250.1450.1250.1450.02606,200220.1450.15606,200
2017-07-27CCMC0.130.130.1250.1250.00546,00070.120.1346,000
2017-07-26CCMC0.120.130.120.12457,000210.120.13457,000
2017-07-25CCMC0.1150.120.1150.120.005220,00060.1150.12220,000
2017-07-24CCMC0.110.120.110.1150.00536,00040.110.11536,000
2017-07-21CCMC0.130.130.110.1112,09040.110.11512,090
2017-07-20CCMC0.110.110.110.110.0051,22640.110.131,226
2017-07-19CCMC0.1050.1050.13
2017-07-18CCMC0.1050.110.1050.10542,00050.1050.1142,000
2017-07-17CCMC0.1050.1050.1050.1050.0053,00010.100.1053,000
2017-07-14CCMC0.1050.1050.100.10-0.00550,27580.100.10550,275
2017-07-13CCMC0.1050.1050.1050.1050.0056,00020.100.1056,000
2017-07-12CCMC0.0950.110.0950.100.005133,000110.100.105133,000
2017-07-11CCMC0.0950.0950.0950.095-0.00516,00030.090.09516,000
2017-07-10CCMC0.100.100.100.105,00010.0950.105,000
2017-07-07CCMC0.100.0950.10
2017-07-06CCMC0.100.100.100.100.00526,00030.0950.1026,000
2017-07-05CCMC0.100.100.0950.095-0.00510,51040.0950.1010,510
2017-07-04CCMC0.100.100.0950.100.005149,300160.0950.10149,300
2017-06-30CCMC0.0950.0950.10
2017-06-29CCMC0.100.100.0950.095-0.0055,50030.0950.105,500
2017-06-28CCMC0.100.0950.10
2017-06-27CCMC0.090.100.080.100.01513,05680.090.1013,056
2017-06-26CCMC0.100.100.0850.08533,57170.090.1033,571
2017-06-23CCMC0.0950.0950.0850.085-0.01521,50030.0950.1021,500
2017-06-22CCMC0.0950.100.090.1075,450110.0950.1075,450