15:46:04 EST Sat 25 Feb 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-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2017-02-24CCMC0.040.040.040.04-0.00525,00020.040.04525,000
2017-02-23CCMC0.040.0450.040.0450.00554,00030.040.04554,000
2017-02-22CCMC0.040.040.040.04270,00060.040.045270,000
2017-02-21CCMC0.0450.0450.040.04-0.005257,467120.040.045257,467
2017-02-17CCMC0.0450.0450.0450.045100,03350.0450.05100,033
2017-02-16CCMC0.0450.0450.0450.0450.00530,00020.0450.0530,000
2017-02-15CCMC0.0450.0450.040.0451,00050.040.04551,000
2017-02-14CCMC0.050.050.040.04-0.01840,000150.040.05840,000
2017-02-13CCMC0.0450.050.0450.05125,00090.0450.05125,000
2017-02-10CCMC0.050.050.050.050.00516,00020.050.05516,000
2017-02-09CCMC0.050.050.0450.045-0.00540,00040.0450.0540,000
2017-02-08CCMC0.050.050.050.0566,00060.0450.0566,000
2017-02-07CCMC0.050.050.050.052,00010.050.0552,000
2017-02-06CCMC0.050.050.050.0578,00040.0450.0578,000
2017-02-03CCMC3310.050.05533
2017-02-02CCMC0.050.050.050.050.00532,00030.050.05532,000
2017-02-01CCMC0.060.060.0450.045-0.01425,400130.050.055425,400
2017-01-31CCMC0.0550.0550.0550.0550.00596,00060.0550.0696,000
2017-01-30CCMC0.0550.0550.050.05-0.005221,00070.050.055221,000
2017-01-27CCMC0.0550.0550.050.05530,00040.050.05530,000
2017-01-26CCMC0.0550.0550.0550.05521,00020.050.05521,000
2017-01-25CCMC0.0550.0550.0550.05520,00030.050.05520,000
2017-01-24CCMC0.0550.0550.0550.05516,00040.050.05516,000
2017-01-23CCMC0.0550.0550.0550.0558,29420.050.0558,294
2017-01-20CCMC0.050.0550.050.0550.00530,00020.050.05530,000
2017-01-19CCMC0.0550.0550.050.0570,00030.050.05570,000
2017-01-18CCMC0.050.050.050.0520,00020.0450.05520,000
2017-01-17CCMC0.050.050.050.0589,00040.050.05589,000
2017-01-16CCMC0.050.050.050.0525,00020.050.05525,000
2017-01-13CCMC0.0450.050.0450.0566,29080.050.05566,290
2017-01-12CCMC0.050.050.050.0530,00020.0450.0530,000
2017-01-11CCMC0.060.060.0450.05-0.01365,00090.050.055365,000
2017-01-10CCMC0.0550.060.0550.060.00530,00030.0550.0630,000
2017-01-09CCMC0.0550.0550.0550.0550.00510,00010.0550.0610,000
2017-01-06CCMC0.050.050.050.056,00020.0550.066,000
2017-01-05CCMC0.050.050.050.056,00010.050.0556,000
2017-01-04CCMC0.060.060.050.05-0.0195,00040.050.05595,000
2017-01-03CCMC0.0550.060.0550.060.00532,00030.0550.0632,000
2016-12-30CCMC0.0550.0550.0550.055-0.00520,00030.0550.0620,000
2016-12-29CCMC0.060.060.060.06102,00050.0550.06102,000
2016-12-28CCMC0.060.060.060.060.00520,00020.0550.0620,000
2016-12-23CCMC0.0550.0550.0550.0550.005141,10060.0550.06141,100
2016-12-22CCMC2510.050.05525
2016-12-21CCMC0.0550.0550.050.05-0.01200,00080.050.055200,000
2016-12-20CCMC0.060.060.060.060.00520,00020.0550.0620,000
2016-12-19CCMC0.0550.0550.0550.05552,52560.0550.0652,525
2016-12-16CCMC0.0550.0550.0550.055-0.00514,00010.0550.0614,000
2016-12-15CCMC0.060.0650.0550.055919,500240.0550.06915,5004,000
2016-12-14CCMC0.0550.060.0550.060.01295,00050.0550.06295,000
2016-12-13CCMC0.0550.060.050.05-0.015213,000130.050.055213,000
2016-12-12CCMC60010.050.055600
2016-12-09CCMC0.060.0650.060.0650.005746,173250.0550.065746,173
2016-12-08CCMC0.050.060.050.060.01443,500120.0550.06443,500
2016-12-07CCMC0.050.050.050.05101,43970.050.055101,439
2016-12-06CCMC0.050.050.050.0510,00010.0450.0510,000
2016-12-05CCMC0.050.050.050.05113,00060.0450.05113,000
2016-12-02CCMC0.0450.050.0450.05246,00080.0450.05246,000
2016-12-01CCMC0.050.050.050.05190,111150.0450.05190,111
2016-11-30CCMC0.050.050.050.0530,00020.0450.0530,000
2016-11-29CCMC0.050.050.050.05120,00060.0450.05120,000
2016-11-28CCMC0.050.050.050.052,00010.0450.052,000