Home Page
06:13:09 EST Mon 02 Mar 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-Lynx
2015-02-27CCMC0.010.0050.01
2015-02-26CCMC0.010.0050.01
2015-02-25CCMC0.010.0050.01
2015-02-24CCMC0.010.0050.01
2015-02-23CCMC0.010.0050.01
2015-02-20CCMC0.010.010.010.0147,00020.0050.0147,000
2015-02-19CCMC0.010.0050.01
2015-02-18CCMC0.010.0050.01
2015-02-17CCMC0.010.0050.01
2015-02-13CCMC0.010.0050.01
2015-02-12CCMC0.010.010.010.01300,00030.0050.01300,000
2015-02-11CCMC0.010.0050.01
2015-02-10CCMC0.010.0050.01
2015-02-09CCMC0.010.010.010.0155,00020.0050.0155,000
2015-02-06CCMC0.010.010.010.01427,00050.0050.01427,000
2015-02-05CCMC0.010.0050.01
2015-02-04CCMC0.010.0050.01
2015-02-03CCMC0.010.010.010.01-0.005400,00020.010.015400,000
2015-02-02CCMC0.0150.010.015
2015-01-30CCMC0.0150.0150.0150.01559,00030.010.01559,000
2015-01-29CCMC0.0150.0150.02
2015-01-28CCMC0.0150.0150.0150.015-0.0051,00010.0150.021,000
2015-01-27CCMC0.020.0150.02
2015-01-26CCMC0.020.0150.02
2015-01-23CCMC0.020.0150.02
2015-01-22CCMC0.020.0150.02
2015-01-21CCMC0.020.0150.02
2015-01-20CCMC0.020.0150.02
2015-01-19CCMC0.020.020.020.0223,00010.0150.0223,000
2015-01-16CCMC0.020.020.025
2015-01-15CCMC0.020.020.025
2015-01-14CCMC0.020.020.020.0217,00010.020.02517,000
2015-01-13CCMC0.020.020.020.0233,00020.0150.0233,000
2015-01-12CCMC0.020.020.020.02-0.005100,00010.020.03100,000
2015-01-09CCMC0.0250.020.03
2015-01-08CCMC0.0250.020.03
2015-01-07CCMC0.0250.020.03
2015-01-06CCMC0.0250.020.03
2015-01-05CCMC0.0250.020.03
2015-01-02CCMC0.0250.020.03
2014-12-31CCMC25010.0250.03250
2014-12-30CCMC0.0250.0250.0250.02510,00010.0250.0310,000
2014-12-29CCMC0.020.0250.020.0250.0150,00020.0150.02550,000
2014-12-24CCMC0.0150.0150.02
2014-12-23CCMC0.0150.0150.02
2014-12-22CCMC0.0150.0150.02
2014-12-19CCMC0.020.020.0150.015-0.005170,00030.0150.02170,000
2014-12-18CCMC0.0150.020.0150.020.00520,00020.020.02520,000
2014-12-17CCMC0.0150.0150.025
2014-12-16CCMC0.0150.0150.025
2014-12-15CCMC0.0150.0150.025
2014-12-12CCMC0.020.020.0150.015-0.00511,00030.0150.02511,000
2014-12-11CCMC0.020.020.025
2014-12-10CCMC0.020.020.025
2014-12-09CCMC0.020.020.020.0250,00020.0150.02550,000
2014-12-08CCMC0.0250.0250.020.02-0.00526,00030.020.02526,000
2014-12-05CCMC0.0250.020.03
2014-12-04CCMC0.0250.020.03
2014-12-03CCMC0.030.030.0250.025-0.005227,00060.020.03227,000