Home Page
08:10:48 EDT Sat 30 Aug 2014
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-Lynx
2014-08-29CCMC0.1450.1450.165
2014-08-28CCMC0.1450.1450.165
2014-08-27CCMC0.1450.1450.165
2014-08-26CCMC0.1450.1450.165
2014-08-25CCMC0.1450.1450.165
2014-08-22CCMC0.1450.1450.165
2014-08-21CCMC0.1450.1450.1450.145-0.00550010.000.175500
2014-08-20CCMC45120.1450.165451
2014-08-19CCMC0.150.150.165
2014-08-18CCMC0.150.150.150.1580,00010.1450.16580,000
2014-08-15CCMC0.150.140.15
2014-08-14CCMC0.150.140.15
2014-08-13CCMC0.150.140.15
2014-08-12CCMC0.1550.1550.150.15-0.0120,00020.1350.1520,000
2014-08-11CCMC0.170.170.160.16-0.01197,00040.160.195197,000
2014-08-08CCMC0.170.170.170.1716,00020.170.2016,000
2014-08-07CCMC0.170.170.225
2014-08-06CCMC0.170.170.225
2014-08-05CCMC0.170.170.225
2014-08-01CCMC0.170.170.235
2014-07-31CCMC0.170.170.170.175,00020.1650.175,000
2014-07-30CCMC0.170.170.170.170.025,00010.160.175,000
2014-07-29CCMC0.170.170.150.150.0127,00070.150.1727,000
2014-07-28CCMC0.140.150.17
2014-07-25CCMC0.140.1350.17
2014-07-24CCMC0.140.1350.17
2014-07-23CCMC0.150.150.140.14-0.0320,50040.1350.1720,500
2014-07-22CCMC0.170.160.17
2014-07-21CCMC0.170.170.170.1720,00010.1550.1720,000
2014-07-18CCMC0.170.170.170.17-0.0399,50090.160.1799,500
2014-07-17CCMC0.270.270.200.2030,50060.170.2030,500
2014-07-16CCMC25010.200.27250
2014-07-15CCMC0.200.200.27
2014-07-14CCMC0.200.200.200.20-0.0951,00010.2050.271,000
2014-07-11CCMC0.2950.200.295
2014-07-10CCMC0.2950.2950.2950.2950.08550010.200.295500
2014-07-09CCMC0.300.350.210.21-0.0482,50040.2150.29582,500
2014-07-08CCMC0.260.260.250.25-0.0558,00020.200.2558,000
2014-07-07CCMC0.300.300.300.30-0.03172,00020.260.30172,000
2014-07-04CCMC0.330.330.330.334,00010.300.334,000
2014-07-03CCMC0.320.330.320.330.016,00030.300.336,000
2014-07-02CCMC0.320.320.320.320.021,00020.300.321,000
2014-06-30CCMC0.300.300.300.300.0512,50040.300.3212,500
2014-06-27CCMC0.250.250.240.250.0161,50080.250.3061,500
2014-06-26CCMC0.200.240.200.240.0620,00030.180.2420,000
2014-06-25CCMC0.180.150.17
2014-06-24CCMC0.180.150.17
2014-06-23CCMC0.180.100.17
2014-06-20CCMC0.180.160.17
2014-06-19CCMC0.180.100.18
2014-06-18CCMC0.180.150.18
2014-06-17CCMC0.180.150.16
2014-06-16CCMC0.180.150.16
2014-06-13CCMC0.180.180.180.180.0250010.150.16500
2014-06-12CCMC0.160.150.18
2014-06-11CCMC0.160.150.18
2014-06-10CCMC0.160.100.18
2014-06-09CCMC0.160.100.18
2014-06-06CCMC0.160.160.160.160.016,26030.150.166,260
2014-06-05CCMC0.150.150.16
2014-06-04CCMC0.150.150.150.15-0.0739,00020.150.1839,000
2014-06-03CCMC0.150.220.150.22-0.033,00020.150.223,000
2014-06-02CCMC0.250.250.250.2527,00070.150.2527,000