Home Page
11:22:30 EST Thu 29 Jan 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-Lynx
2015-01-28CCMC0.0150.0150.0150.015-0.0051,00010.0150.021,000
2015-01-27CCMC0.020.0150.02
2015-01-26CCMC0.020.0150.02
2015-01-23CCMC0.020.0150.02
2015-01-22CCMC0.020.0150.02
2015-01-21CCMC0.020.0150.02
2015-01-20CCMC0.020.0150.02
2015-01-19CCMC0.020.020.020.0223,00010.0150.0223,000
2015-01-16CCMC0.020.020.025
2015-01-15CCMC0.020.020.025
2015-01-14CCMC0.020.020.020.0217,00010.020.02517,000
2015-01-13CCMC0.020.020.020.0233,00020.0150.0233,000
2015-01-12CCMC0.020.020.020.02-0.005100,00010.020.03100,000
2015-01-09CCMC0.0250.020.03
2015-01-08CCMC0.0250.020.03
2015-01-07CCMC0.0250.020.03
2015-01-06CCMC0.0250.020.03
2015-01-05CCMC0.0250.020.03
2015-01-02CCMC0.0250.020.03
2014-12-31CCMC25010.0250.03250
2014-12-30CCMC0.0250.0250.0250.02510,00010.0250.0310,000
2014-12-29CCMC0.020.0250.020.0250.0150,00020.0150.02550,000
2014-12-24CCMC0.0150.0150.02
2014-12-23CCMC0.0150.0150.02
2014-12-22CCMC0.0150.0150.02
2014-12-19CCMC0.020.020.0150.015-0.005170,00030.0150.02170,000
2014-12-18CCMC0.0150.020.0150.020.00520,00020.020.02520,000
2014-12-17CCMC0.0150.0150.025
2014-12-16CCMC0.0150.0150.025
2014-12-15CCMC0.0150.0150.025
2014-12-12CCMC0.020.020.0150.015-0.00511,00030.0150.02511,000
2014-12-11CCMC0.020.020.025
2014-12-10CCMC0.020.020.025
2014-12-09CCMC0.020.020.020.0250,00020.0150.02550,000
2014-12-08CCMC0.0250.0250.020.02-0.00526,00030.020.02526,000
2014-12-05CCMC0.0250.020.03
2014-12-04CCMC0.0250.020.03
2014-12-03CCMC0.030.030.0250.025-0.005227,00060.020.03227,000
2014-12-02CCMC0.030.030.05
2014-12-01CCMC0.030.030.05
2014-11-28CCMC0.0350.0450.030.03-0.0128,00030.030.0528,000
2014-11-27CCMC0.040.0250.035
2014-11-26CCMC0.040.0250.04
2014-11-25CCMC0.040.0250.04
2014-11-24CCMC0.040.040.040.04-0.01125,00030.0250.04125,000
2014-11-21CCMC0.030.050.030.050.02380,00390.0250.04380,003
2014-11-20CCMC0.030.0250.03
2014-11-19CCMC0.030.0350.0250.03-0.02799,000160.0250.03799,000
2014-11-18CCMC0.050.0350.05
2014-11-17CCMC0.050.050.050.058,00010.0350.058,000
2014-11-14CCMC0.040.050.040.050.0121,00030.0350.0521,000
2014-11-13CCMC0.040.040.040.040.0052,49720.0350.0452,497
2014-11-12CCMC0.0350.0350.0350.0350.01522,01620.0350.0422,016
2014-11-11CCMC0.040.040.020.02-0.0734,00030.0350.04534,000
2014-11-10CCMC0.0350.090.0350.090.0054,00020.040.094,000
2014-11-07CCMC0.0850.030.08
2014-11-06CCMC0.0850.030.08
2014-11-05CCMC0.0850.0850.0850.0851,00010.0550.0851,000
2014-11-04CCMC0.0850.0850.09
2014-11-03CCMC0.0850.0850.09
2014-10-31CCMC0.060.0850.060.0850.02554,00350.0850.09554,003
2014-10-30CCMC0.060.060.085