06:52:37 EST Tue 21 Nov 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
2017-11-20CCMC0.1250.130.120.1348,208110.1250.1348,208
2017-11-17CCMC0.120.130.120.130.00550,968130.1250.1350,968
2017-11-16CCMC0.120.1250.1150.1250.015123,790210.120.125123,790
2017-11-15CCMC0.130.130.110.11-0.025125,000160.110.12125,000
2017-11-14CCMC0.130.1350.120.135122,465120.120.135122,465
2017-11-13CCMC0.1350.140.130.13541,167130.1250.13541,167
2017-11-10CCMC0.140.140.1350.135-0.00518,00040.130.13518,000
2017-11-09CCMC0.140.140.1350.140.0130,00050.1350.1430,000
2017-11-08CCMC0.140.140.130.13-0.00567,000120.130.1467,000
2017-11-07CCMC0.120.1350.120.1350.01138,000160.130.135138,000
2017-11-06CCMC0.1350.1350.1250.1250.00531,00080.120.12531,000
2017-11-03CCMC0.1350.1350.120.12-0.01103,000120.120.13103,000
2017-11-02CCMC0.140.140.130.13-0.0114,00030.130.1414,000
2017-11-01CCMC0.140.140.140.140.0140,00020.1350.1440,000
2017-10-31CCMC0.130.130.130.1312,50030.130.13512,500
2017-10-30CCMC0.1450.1450.130.13-0.0127,00080.130.1427,000
2017-10-27CCMC0.1350.140.1350.140.0111,00030.1350.1411,000
2017-10-26CCMC0.130.130.130.130.0177,00030.1250.1377,000
2017-10-25CCMC0.1350.1350.120.12-0.0280,00090.130.13580,000
2017-10-24CCMC0.130.140.130.140.01547,00090.140.14547,000
2017-10-23CCMC0.1450.1450.1250.125-0.015137,000140.1250.13137,000
2017-10-20CCMC0.130.140.130.140.0152,00050.140.14552,000
2017-10-19CCMC0.1450.1450.120.13-0.01116,650270.130.14116,650
2017-10-18CCMC0.140.140.140.1410,15730.140.14510,157
2017-10-17CCMC0.140.140.1350.1426,10050.1350.1426,100
2017-10-16CCMC0.140.1450.140.140.005147,500100.140.15147,500
2017-10-13CCMC0.130.1350.1150.135144,650240.130.135144,650
2017-10-12CCMC0.140.140.130.135-0.00553,50060.130.13553,500
2017-10-11CCMC0.140.140.140.145,00010.1350.145,000
2017-10-10CCMC0.140.140.130.140.0229,527110.130.1429,527
2017-10-06CCMC0.150.150.120.12-0.025117,00080.130.135117,000
2017-10-05CCMC0.150.150.1450.145-0.0058,50020.1450.158,500
2017-10-04CCMC0.140.150.140.150.0149,05070.1450.1549,050
2017-10-03CCMC0.130.140.130.1415,00040.1350.1415,000
2017-10-02CCMC0.140.130.135
2017-09-29CCMC0.140.140.140.1416,50020.130.13516,500
2017-09-28CCMC0.1450.1450.1350.14-0.00512,50040.1350.1412,500
2017-09-27CCMC0.130.150.130.1450.02552,50090.140.14552,500
2017-09-26CCMC0.140.140.120.12-0.0226,60080.1250.1326,600
2017-09-25CCMC0.140.1450.140.1498,00090.1350.1498,000
2017-09-22CCMC0.140.140.140.144,50010.1350.144,500
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