Home Page
19:18:33 EDT Wed 30 Jul 2014
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
2014-07-30CCMC0.170.170.170.170.025,00010.160.175,000
2014-07-29CCMC0.170.170.150.150.0127,00070.150.1727,000
2014-07-28CCMC0.140.150.17
2014-07-25CCMC0.140.1350.17
2014-07-24CCMC0.140.1350.17
2014-07-23CCMC0.150.150.140.14-0.0320,50040.1350.1720,500
2014-07-22CCMC0.170.160.17
2014-07-21CCMC0.170.170.170.1720,00010.1550.1720,000
2014-07-18CCMC0.170.170.170.17-0.0399,50090.160.1799,500
2014-07-17CCMC0.270.270.200.2030,50060.170.2030,500
2014-07-16CCMC25010.200.27250
2014-07-15CCMC0.200.200.27
2014-07-14CCMC0.200.200.200.20-0.0951,00010.2050.271,000
2014-07-11CCMC0.2950.200.295
2014-07-10CCMC0.2950.2950.2950.2950.08550010.200.295500
2014-07-09CCMC0.300.350.210.21-0.0482,50040.2150.29582,500
2014-07-08CCMC0.260.260.250.25-0.0558,00020.200.2558,000
2014-07-07CCMC0.300.300.300.30-0.03172,00020.260.30172,000
2014-07-04CCMC0.330.330.330.334,00010.300.334,000
2014-07-03CCMC0.320.330.320.330.016,00030.300.336,000
2014-07-02CCMC0.320.320.320.320.021,00020.300.321,000
2014-06-30CCMC0.300.300.300.300.0512,50040.300.3212,500
2014-06-27CCMC0.250.250.240.250.0161,50080.250.3061,500
2014-06-26CCMC0.200.240.200.240.0620,00030.180.2420,000
2014-06-25CCMC0.180.150.17
2014-06-24CCMC0.180.150.17
2014-06-23CCMC0.180.100.17
2014-06-20CCMC0.180.160.17
2014-06-19CCMC0.180.100.18
2014-06-18CCMC0.180.150.18
2014-06-17CCMC0.180.150.16
2014-06-16CCMC0.180.150.16
2014-06-13CCMC0.180.180.180.180.0250010.150.16500
2014-06-12CCMC0.160.150.18
2014-06-11CCMC0.160.150.18
2014-06-10CCMC0.160.100.18
2014-06-09CCMC0.160.100.18
2014-06-06CCMC0.160.160.160.160.016,26030.150.166,260
2014-06-05CCMC0.150.150.16
2014-06-04CCMC0.150.150.150.15-0.0739,00020.150.1839,000
2014-06-03CCMC0.150.220.150.22-0.033,00020.150.223,000
2014-06-02CCMC0.250.250.250.2527,00070.150.2527,000
2014-05-30CCMC0.1750.250.1750.250.137,50020.220.257,500
2014-05-29CCMC0.120.080.175
2014-05-28CCMC0.120.120.120.125,00010.080.1755,000
2014-05-27CCMC0.120.1750.120.120.0530,00040.080.1230,000
2014-05-26CCMC0.070.080.12
2014-05-23CCMC0.070.070.070.07-0.0149,00010.070.1249,000
2014-05-22CCMC0.080.080.080.08-0.0460,00020.060.1260,000
2014-05-21CCMC0.120.080.12
2014-05-20CCMC0.120.080.12
2014-05-16CCMC0.120.120.120.120.02520,00020.080.1220,000
2014-05-15CCMC0.0950.0950.0950.0950.00515,00010.080.1215,000
2014-05-14CCMC0.090.090.090.09-0.03135,00010.090.12135,000
2014-05-13CCMC0.120.090.12
2014-05-12CCMC0.120.090.12
2014-05-09CCMC0.120.120.120.120.0260,00010.090.1260,000
2014-05-08CCMC0.100.100.100.10-0.00528,00020.090.1028,000
2014-05-07CCMC0.1050.1050.175
2014-05-06CCMC0.1050.1050.1050.105-0.00510,00010.1050.17510,000
2014-05-05CCMC0.110.1050.175
2014-05-02CCMC0.110.110.110.1110,00010.1050.17510,000
2014-05-01CCMC0.110.110.110.1120,00010.110.17520,000