Home Page
03:13:11 EDT Sun 24 May 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2015-05-22CCMC0.0350.0150.035
2015-05-21CCMC0.0150.0350.0150.0350.025277,469110.0350.04277,469
2015-05-20CCMC0.010.010.015
2015-05-19CCMC0.010.010.015
2015-05-15CCMC0.010.010.015
2015-05-14CCMC0.010.010.015
2015-05-13CCMC0.010.0050.015
2015-05-12CCMC0.010.0050.015
2015-05-11CCMC0.010.0050.015
2015-05-08CCMC0.010.0050.015
2015-05-07CCMC0.010.010.010.010.00512,00010.010.01512,000
2015-05-06CCMC0.0050.0050.01
2015-05-05CCMC0.0050.0050.015
2015-05-04CCMC0.0050.0050.015
2015-05-01CCMC0.0050.0050.015
2015-04-30CCMC0.0050.0050.0050.00512,00010.0050.01512,000
2015-04-29CCMC0.0150.020.0050.005-0.005245,00960.0050.015245,009
2015-04-28CCMC0.010.010.015
2015-04-27CCMC0.010.0150.010.01-0.005310,00980.010.015310,009
2015-04-24CCMC0.0150.010.02
2015-04-23CCMC0.0150.010.02
2015-04-22CCMC0.0150.0150.0150.015-0.00550,03330.010.01550,033
2015-04-21CCMC0.020.0150.02
2015-04-20CCMC0.020.020.020.02-0.0052,66160.010.022,661
2015-04-17CCMC0.0250.010.02
2015-04-16CCMC0.010.0250.010.0250.015275,30080.010.02275,300
2015-04-15CCMC0.010.010.015
2015-04-14CCMC0.010.010.015
2015-04-13CCMC0.010.010.015
2015-04-10CCMC0.010.010.010.0110,09120.010.01510,091
2015-04-09CCMC7910.010.01579
2015-04-08CCMC0.0150.0150.010.01230,00040.010.015230,000
2015-04-07CCMC0.010.010.02
2015-04-06CCMC0.010.010.02
2015-04-02CCMC0.010.010.02
2015-04-01CCMC0.010.010.02
2015-03-31CCMC0.010.010.02
2015-03-30CCMC0.0150.0150.010.01119,00580.010.015119,005
2015-03-27CCMC60320.010.015603
2015-03-26CCMC0.010.010.010.0152,00010.0050.01552,000
2015-03-25CCMC0.010.010.010.010.005198,00010.010.015198,000
2015-03-24CCMC0.0050.0050.0050.005780,00050.0050.01780,000
2015-03-23CCMC0.0050.0050.01
2015-03-20CCMC0.0050.0050.01
2015-03-19CCMC0.0050.0050.01
2015-03-18CCMC0.0050.0050.01
2015-03-17CCMC0.0050.0050.01
2015-03-16CCMC0.0050.0050.01
2015-03-13CCMC0.0050.0050.01
2015-03-12CCMC0.0050.0050.01
2015-03-11CCMC0.0050.0050.01
2015-03-10CCMC0.0050.0050.01
2015-03-09CCMC0.0050.0050.01
2015-03-06CCMC0.0050.0050.01
2015-03-05CCMC0.0050.0050.01
2015-03-04CCMC0.0050.0050.01
2015-03-03CCMC0.0050.0050.01
2015-03-02CCMC0.0050.0050.0050.005-0.005720,00040.0050.01720,000
2015-02-27CCMC0.010.0050.01
2015-02-26CCMC0.010.0050.01
2015-02-25CCMC0.010.0050.01