20:41:23 EDT Mon 24 Jul 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
2017-07-24CCMC0.110.120.110.1150.00536,00040.110.11536,000
2017-07-21CCMC0.130.130.110.1112,09040.110.11512,090
2017-07-20CCMC0.110.110.110.110.0051,22640.110.131,226
2017-07-19CCMC0.1050.1050.13
2017-07-18CCMC0.1050.110.1050.10542,00050.1050.1142,000
2017-07-17CCMC0.1050.1050.1050.1050.0053,00010.100.1053,000
2017-07-14CCMC0.1050.1050.100.10-0.00550,27580.100.10550,275
2017-07-13CCMC0.1050.1050.1050.1050.0056,00020.100.1056,000
2017-07-12CCMC0.0950.110.0950.100.005133,000110.100.105133,000
2017-07-11CCMC0.0950.0950.0950.095-0.00516,00030.090.09516,000
2017-07-10CCMC0.100.100.100.105,00010.0950.105,000
2017-07-07CCMC0.100.0950.10
2017-07-06CCMC0.100.100.100.100.00526,00030.0950.1026,000
2017-07-05CCMC0.100.100.0950.095-0.00510,51040.0950.1010,510
2017-07-04CCMC0.100.100.0950.100.005149,300160.0950.10149,300
2017-06-30CCMC0.0950.0950.10
2017-06-29CCMC0.100.100.0950.095-0.0055,50030.0950.105,500
2017-06-28CCMC0.100.0950.10
2017-06-27CCMC0.090.100.080.100.01513,05680.090.1013,056
2017-06-26CCMC0.100.100.0850.08533,57170.090.1033,571
2017-06-23CCMC0.0950.0950.0850.085-0.01521,50030.0950.1021,500
2017-06-22CCMC0.0950.100.090.1075,450110.0950.1075,450
2017-06-21CCMC0.1050.1050.100.100.0056,00020.0950.106,000
2017-06-20CCMC0.100.1050.0950.1050.0115,50060.100.10515,500
2017-06-19CCMC0.1050.110.0950.095-0.015101,000110.090.095101,000
2017-06-16CCMC0.110.110.110.110.015,00010.1050.115,000
2017-06-15CCMC0.1150.1150.100.10-0.0225,00060.110.11525,000
2017-06-14CCMC0.130.130.120.12-0.0159,00070.1150.1259,000
2017-06-13CCMC0.1250.130.1250.130.00582,00060.1250.1382,000
2017-06-12CCMC0.130.130.1250.1250.0059,00020.120.1259,000
2017-06-09CCMC0.120.120.1150.120.00523,70060.120.12523,700
2017-06-08CCMC0.1150.1150.1150.11550010.110.115500
2017-06-07CCMC0.1150.1150.1150.115-0.00510,00020.110.11510,000
2017-06-06CCMC0.1250.1250.120.1232,00080.1150.1232,000
2017-06-05CCMC0.120.120.120.120.025,00010.1150.125,000
2017-06-02CCMC0.110.110.100.10-0.01560,00080.100.1260,000
2017-06-01CCMC0.120.120.1150.11525,00040.110.1225,000
2017-05-31CCMC0.130.130.1150.115-0.01561,600100.1150.1261,600
2017-05-30CCMC0.130.130.130.130.0153,00010.120.133,000
2017-05-29CCMC0.1150.120.110.11519,80060.110.12519,800
2017-05-26CCMC0.130.130.1150.1150.00524,00050.110.11524,000
2017-05-25CCMC0.110.110.110.11-0.01585,00020.120.1385,000
2017-05-24CCMC5010.120.12550
2017-05-23CCMC0.140.140.1250.125-0.0127,00040.120.12527,000
2017-05-19CCMC0.120.1350.120.1350.0249,50080.130.13549,500
2017-05-18CCMC0.120.120.1150.115-0.0143,00050.1150.1243,000
2017-05-17CCMC0.130.1350.1250.125-0.0137,50050.120.12537,500
2017-05-16CCMC0.1350.1350.1350.1350.00512,50020.1350.1412,500
2017-05-15CCMC0.130.130.130.137,00020.130.1357,000
2017-05-12CCMC0.130.130.130.13-0.00513,00030.130.13513,000
2017-05-11CCMC0.140.140.130.135-0.00533,50050.1350.1433,500
2017-05-10CCMC0.1450.1450.140.14-0.00520,00040.1350.14520,000
2017-05-09CCMC0.140.150.140.1450.0154,000120.140.14554,000
2017-05-08CCMC0.140.140.1350.135-0.00533,00050.1350.1433,000
2017-05-05CCMC0.130.140.130.140.01541,00050.1350.1441,000
2017-05-04CCMC0.140.140.1250.125-0.01131,00070.1250.13131,000
2017-05-03CCMC0.1250.1350.1250.1350.00552,00070.130.1452,000
2017-05-02CCMC0.130.1350.130.1346,600140.1250.1346,600
2017-05-01CCMC0.120.1350.120.130.01138,000200.1250.135138,000
2017-04-28CCMC0.150.150.1050.12-0.04538,675640.120.125510,6755,00023,000
2017-04-27CCMC0.160.1650.1550.16-0.005140,000110.1550.16140,000
2017-04-26CCMC0.180.180.160.165-0.0191,00060.170.17591,000
2017-04-25CCMC0.170.1750.1650.1750.00574,143120.1750.1874,143