Home Page
23:06:13 EDT Fri 28 Aug 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
2015-08-28CCMC0.0250.0250.07
2015-08-27CCMC0.0150.0250.0150.02575,60030.0250.07575,600
2015-08-26CCMC0.0250.0150.025
2015-08-25CCMC0.0250.0250.0250.02595,00010.0150.02595,000
2015-08-24CCMC0.0250.0250.0250.0250.0192,00010.0150.02592,000
2015-08-21CCMC0.0150.0250.075
2015-08-20CCMC0.0150.030.075
2015-08-19CCMC0.0150.0250.05
2015-08-18CCMC0.0150.0250.065
2015-08-17CCMC0.0150.0250.065
2015-08-14CCMC0.0150.020.065
2015-08-13CCMC0.0650.0650.0150.015-0.05533,75050.0150.06533,750
2015-08-12CCMC0.070.0250.065
2015-08-11CCMC0.070.0250.035
2015-08-10CCMC0.070.030.065
2015-08-07CCMC0.070.070.070.070.0151,50020.0250.0651,500
2015-08-06CCMC0.0550.0250.075
2015-08-05CCMC0.0550.030.075
2015-08-04CCMC0.0550.0550.0550.0550.0356,50040.0250.0556,500
2015-07-31CCMC0.020.020.08
2015-07-30CCMC0.020.0250.08
2015-07-29CCMC0.020.020.020.020.015,00010.0250.085,000
2015-07-28CCMC0.010.020.095
2015-07-27CCMC0.010.020.095
2015-07-24CCMC0.010.0150.03
2015-07-23CCMC0.010.0150.03
2015-07-22CCMC0.010.0150.03
2015-07-21CCMC0.010.0150.03
2015-07-20CCMC0.010.0150.03
2015-07-17CCMC0.010.0150.03
2015-07-16CCMC0.010.0150.03
2015-07-15CCMC0.010.010.010.01-0.0258,50020.010.038,500
2015-07-14CCMC0.0350.020.03
2015-07-13CCMC0.0350.010.035
2015-07-10CCMC0.0350.010.04
2015-07-09CCMC0.0350.010.04
2015-07-08CCMC0.0350.010.04
2015-07-07CCMC0.0350.010.035
2015-07-06CCMC0.0350.020.035
2015-07-03CCMC0.0350.020.035
2015-07-02CCMC0.0350.0150.035
2015-06-30CCMC17010.0150.035170
2015-06-29CCMC0.0350.0150.035
2015-06-26CCMC0.0350.0150.035
2015-06-25CCMC0.0350.0350.0350.03510,00020.0150.03510,000
2015-06-24CCMC0.0350.0150.035
2015-06-23CCMC0.0350.0150.035
2015-06-22CCMC0.0350.0150.035
2015-06-19CCMC0.0350.0150.035
2015-06-18CCMC0.0350.0150.035
2015-06-17CCMC0.0350.0150.035
2015-06-16CCMC0.0350.0150.035
2015-06-15CCMC0.0350.0150.035
2015-06-12CCMC0.0350.0150.035
2015-06-11CCMC0.0350.0150.035
2015-06-10CCMC0.0350.0150.035
2015-06-09CCMC0.0350.0150.035
2015-06-08CCMC0.0350.0150.035
2015-06-05CCMC0.0350.0150.035
2015-06-04CCMC1610.0150.03516
2015-06-03CCMC0.0350.0150.035
2015-06-02CCMC0.0350.0150.035
2015-06-01CCMC0.0350.0350.0350.0352,00010.0150.0352,000
2015-05-29CCMC0.0350.0250.035