Home Page
10:27:05 EDT Tue 28 Apr 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
2015-04-27CCMC0.010.0150.010.01-0.005310,00980.010.015310,009
2015-04-24CCMC0.0150.010.02
2015-04-23CCMC0.0150.010.02
2015-04-22CCMC0.0150.0150.0150.015-0.00550,03330.010.01550,033
2015-04-21CCMC0.020.0150.02
2015-04-20CCMC0.020.020.020.02-0.0052,66160.010.022,661
2015-04-17CCMC0.0250.010.02
2015-04-16CCMC0.010.0250.010.0250.015275,30080.010.02275,300
2015-04-15CCMC0.010.010.015
2015-04-14CCMC0.010.010.015
2015-04-13CCMC0.010.010.015
2015-04-10CCMC0.010.010.010.0110,09120.010.01510,091
2015-04-09CCMC7910.010.01579
2015-04-08CCMC0.0150.0150.010.01230,00040.010.015230,000
2015-04-07CCMC0.010.010.02
2015-04-06CCMC0.010.010.02
2015-04-02CCMC0.010.010.02
2015-04-01CCMC0.010.010.02
2015-03-31CCMC0.010.010.02
2015-03-30CCMC0.0150.0150.010.01119,00580.010.015119,005
2015-03-27CCMC60320.010.015603
2015-03-26CCMC0.010.010.010.0152,00010.0050.01552,000
2015-03-25CCMC0.010.010.010.010.005198,00010.010.015198,000
2015-03-24CCMC0.0050.0050.0050.005780,00050.0050.01780,000
2015-03-23CCMC0.0050.0050.01
2015-03-20CCMC0.0050.0050.01
2015-03-19CCMC0.0050.0050.01
2015-03-18CCMC0.0050.0050.01
2015-03-17CCMC0.0050.0050.01
2015-03-16CCMC0.0050.0050.01
2015-03-13CCMC0.0050.0050.01
2015-03-12CCMC0.0050.0050.01
2015-03-11CCMC0.0050.0050.01
2015-03-10CCMC0.0050.0050.01
2015-03-09CCMC0.0050.0050.01
2015-03-06CCMC0.0050.0050.01
2015-03-05CCMC0.0050.0050.01
2015-03-04CCMC0.0050.0050.01
2015-03-03CCMC0.0050.0050.01
2015-03-02CCMC0.0050.0050.0050.005-0.005720,00040.0050.01720,000
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