05:52:27 EDT Sat 27 May 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
2017-05-26CCMC0.130.130.1150.1150.00524,00050.110.11524,000
2017-05-25CCMC0.110.110.110.11-0.01585,00020.120.1385,000
2017-05-24CCMC5010.120.12550
2017-05-23CCMC0.140.140.1250.125-0.0127,00040.120.12527,000
2017-05-19CCMC0.120.1350.120.1350.0249,50080.130.13549,500
2017-05-18CCMC0.120.120.1150.115-0.0143,00050.1150.1243,000
2017-05-17CCMC0.130.1350.1250.125-0.0137,50050.120.12537,500
2017-05-16CCMC0.1350.1350.1350.1350.00512,50020.1350.1412,500
2017-05-15CCMC0.130.130.130.137,00020.130.1357,000
2017-05-12CCMC0.130.130.130.13-0.00513,00030.130.13513,000
2017-05-11CCMC0.140.140.130.135-0.00533,50050.1350.1433,500
2017-05-10CCMC0.1450.1450.140.14-0.00520,00040.1350.14520,000
2017-05-09CCMC0.140.150.140.1450.0154,000120.140.14554,000
2017-05-08CCMC0.140.140.1350.135-0.00533,00050.1350.1433,000
2017-05-05CCMC0.130.140.130.140.01541,00050.1350.1441,000
2017-05-04CCMC0.140.140.1250.125-0.01131,00070.1250.13131,000
2017-05-03CCMC0.1250.1350.1250.1350.00552,00070.130.1452,000
2017-05-02CCMC0.130.1350.130.1346,600140.1250.1346,600
2017-05-01CCMC0.120.1350.120.130.01138,000200.1250.135138,000
2017-04-28CCMC0.150.150.1050.12-0.04538,675640.120.125510,6755,00023,000
2017-04-27CCMC0.160.1650.1550.16-0.005140,000110.1550.16140,000
2017-04-26CCMC0.180.180.160.165-0.0191,00060.170.17591,000
2017-04-25CCMC0.170.1750.1650.1750.00574,143120.1750.1874,143
2017-04-24CCMC0.170.1750.160.17-0.005101,716160.1650.17101,716
2017-04-21CCMC0.170.1750.1650.1750.00593,300160.170.17593,300
2017-04-20CCMC0.180.180.170.17-0.0110,00020.170.17510,000
2017-04-19CCMC0.160.180.150.180.015146,066230.170.18146,066
2017-04-18CCMC0.180.180.1650.165-0.01185,888220.1650.17185,888
2017-04-17CCMC0.1850.1850.170.175-0.02117,000130.170.175117,000
2017-04-13CCMC0.200.210.180.195-0.0051,041,0681010.190.1951,041,068
2017-04-12CCMC0.1750.200.1750.200.02452,275320.1950.20452,275
2017-04-11CCMC0.1750.180.1750.180.00552,941100.1750.1852,941
2017-04-10CCMC0.180.180.170.175-0.00577,700140.1750.1877,700
2017-04-07CCMC0.180.180.1750.180.00544,11190.1750.1844,111
2017-04-06CCMC0.1750.180.1750.17544,50070.1750.1844,500
2017-04-05CCMC0.1850.1850.170.175-0.02139,814220.1750.18139,814
2017-04-04CCMC0.170.1950.170.1950.025187,000420.1850.19187,000
2017-04-03CCMC0.180.200.170.17-0.01411,572670.170.175401,57210,000
2017-03-31CCMC0.1950.1950.1750.18-0.015365,741610.1750.18365,741
2017-03-30CCMC0.1850.200.1850.1950.015314,201530.190.195302,20112,000
2017-03-29CCMC0.140.270.1350.180.0551,389,8332360.180.1851,387,3332,500
2017-03-28CCMC0.1150.130.1150.1250.005546,448410.130.135546,448
2017-03-27CCMC0.0950.1350.0950.120.0251,003,100910.1150.121,000,1003,000
2017-03-24CCMC0.080.0950.080.0950.015345,800300.090.095345,800
2017-03-23CCMC0.0750.0850.0750.080.01709,755410.080.085709,755
2017-03-22CCMC0.080.080.070.07-0.015489,000330.070.075479,00010,000
2017-03-21CCMC0.0750.0850.0750.0850.015556,700160.0850.09556,700
2017-03-20CCMC0.070.070.0550.071,096,653340.070.0751,096,653
2017-03-17CCMC0.070.070.070.07100,300130.0550.07100,300
2017-03-16CCMC0.070.070.070.070.0151,40020.0550.071,400
2017-03-15CCMC0.0650.070.0550.055-0.005355,00080.0550.07355,000
2017-03-14CCMC0.070.070.060.06-0.01166,00070.0550.065166,000
2017-03-13CCMC0.050.070.050.070.02612,495210.060.07612,495
2017-03-10CCMC0.050.050.050.05502,000130.0450.05502,000
2017-03-09CCMC0.050.050.0450.05363,801140.0450.05363,801
2017-03-08CCMC0.0450.050.040.050.005195,120100.0450.05195,120
2017-03-07CCMC0.0450.0450.0450.0450.00518,00020.040.04518,000
2017-03-06CCMC0.050.050.040.04-0.0166,00020.040.04566,000
2017-03-03CCMC0.0450.050.040.050.01281,000140.0450.05281,000
2017-03-02CCMC0.040.040.040.04-0.00568,00010.040.04568,000
2017-03-01CCMC0.0450.040.045
2017-02-28CCMC0.0450.0450.0450.045262,00080.0450.05262,000