09:24:51 EDT Mon 18 Jun 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-06-15CCMC0.200.200.180.19294,610390.1850.19292,3003001,0101,000
2018-06-14CCMC0.230.230.190.19-0.03684,947840.1850.19647,08310,0005,00010,50086411,500
2018-06-13CCMC0.200.220.200.220.03968,498950.2150.22936,7405,7006,5001,05818,500
2018-06-12CCMC0.190.210.1850.1950.015542,794750.190.195529,02626813,500
2018-06-11CCMC0.160.200.160.1850.041,167,5771550.1750.1851,153,1342,0008,0001,9432,500
2018-06-08CCMC0.1550.1550.1450.145-0.00541,00070.1450.1541,000
2018-06-07CCMC0.140.150.140.150.025223,921290.1450.15212,4218,5003,000
2018-06-06CCMC0.160.160.1250.125-0.035815,578590.1250.13668,25034,00040050,00026,4286,00030,500
2018-06-05CCMC0.160.160.160.160.00550010.1550.16500
2018-06-04CCMC0.1550.1550.1550.1550.00565,00050.150.15558,0007,000
2018-06-01CCMC0.1550.1550.150.150.00555,00050.150.15555,000
2018-05-31CCMC0.1550.1550.1450.145-0.01248,986230.150.155213,9001,50024,000869,500
2018-05-30CCMC0.1550.160.1550.1550.00552,600110.150.15541,6004,0007,000
2018-05-29CCMC0.150.150.150.15143,50070.150.155133,00010,500
2018-05-28CCMC0.160.160.150.15-0.00567,679100.150.15566,1791,500
2018-05-25CCMC0.150.1550.1450.15581,50050.1550.1676,5005,000
2018-05-24CCMC0.160.1650.1550.1550.005141,516120.150.155141,50016
2018-05-23CCMC0.140.160.140.150.00534,11580.1550.1628,5151005,500
2018-05-22CCMC0.1550.1550.1450.145-0.01110,000140.140.145102,0005,0003,000
2018-05-18CCMC0.150.160.150.15566,59190.150.15566,591
2018-05-17CCMC0.160.170.1550.155222,288270.150.16188,3334007,0005526,500
2018-05-16CCMC0.1550.160.150.1550.00564,000100.1550.1640,00024,000
2018-05-15CCMC0.160.160.150.15-0.005114,20070.150.165114,200
2018-05-14CCMC0.1650.1650.1550.1550.00540,50040.1550.1640,500
2018-05-11CCMC0.150.150.150.15-0.00597,30090.150.15597,300
2018-05-10CCMC0.1550.1550.1550.155-0.0057,64420.150.1557,500144
2018-05-09CCMC0.160.160.160.160.00532,00040.1550.1632,000
2018-05-08CCMC0.1550.160.1550.160.005173,043150.1550.16169,0434,000
2018-05-07CCMC0.160.170.150.1550.01316,994540.150.155283,49420,50013,000
2018-05-04CCMC0.140.1450.140.1450.00545,90080.140.1645,900
2018-05-03CCMC0.1450.1450.140.14132,500130.1350.14118,50014,000
2018-05-02CCMC0.140.140.1350.1486,50090.140.14581,5005,000
2018-05-01CCMC0.1450.1450.140.1477,301110.140.14577,301
2018-04-30CCMC0.140.140.140.14-0.00525,00030.140.14525,000
2018-04-27CCMC0.140.1450.1350.1450.005112,300100.140.145109,3003,000
2018-04-26CCMC0.1450.1450.140.14-0.005171,775130.1350.14168,1501253,500
2018-04-25CCMC0.140.1450.140.1450.01152,700220.140.145142,7003,0007,000
2018-04-24CCMC0.1350.140.130.135370,324250.1350.14360,32410,000
2018-04-23CCMC0.1450.1450.1350.135-0.005270,373230.130.135257,87310,0002,500
2018-04-20CCMC0.1450.1450.140.14-0.00571,700120.1350.1467,7004,000
2018-04-19CCMC0.140.1450.140.1450.01200,064110.140.145200,064
2018-04-18CCMC0.140.1450.130.135-0.005426,848460.1350.14387,69822,00015017,000
2018-04-17CCMC0.1450.1450.130.14-0.0051,147,685370.1350.141,142,6855,000
2018-04-16CCMC0.150.150.130.145-0.005348,928310.140.145338,27310,500155
2018-04-13CCMC0.1450.150.1350.15335,650270.1450.15313,15010,00010,0002,500
2018-04-12CCMC0.1550.1550.1450.15234,000150.1450.155231,0001,0002,000
2018-04-11CCMC0.1550.160.150.15-0.00548,00080.150.15545,0003,000
2018-04-10CCMC0.160.160.1550.15530,09650.1550.1630,096
2018-04-09CCMC0.1650.170.150.155-0.01187,195260.1550.165156,69510,00015,0005,500
2018-04-06CCMC0.1550.1650.1550.165-0.00574,995110.160.16574,995
2018-04-05CCMC0.1650.170.140.170.005929,730420.1550.165908,73015,0006,000
2018-04-04CCMC0.1650.170.1550.1650.005178,600210.1550.165178,600
2018-04-03CCMC0.170.170.160.16-0.005346,500210.1550.165333,50010,0003,000
2018-04-02CCMC0.170.170.1650.165-0.005202,785150.1650.17202,785
2018-03-29CCMC0.1650.1750.160.170.00591,836160.160.1785,3363,5003,000
2018-03-28CCMC0.170.1750.1650.165-0.005299,420230.1650.17299,420
2018-03-27CCMC0.170.1750.170.17-0.005167,400160.1650.17167,400
2018-03-26CCMC0.1750.1750.1650.1750.005145,625120.1650.175145,625
2018-03-23CCMC0.1750.1750.1650.17-0.005145,400160.170.175145,400
2018-03-22CCMC0.170.1750.170.1750.005102,086120.170.17599,000863,000
2018-03-21CCMC0.1650.170.1650.17-0.01206,723170.1650.17206,723
2018-03-20CCMC0.170.1850.170.180.005194,231220.1750.18193,981250
2018-03-19CCMC0.170.1750.170.1750.00538,05770.170.17538,057