Home Page
10:44:14 EST Fri 28 Nov 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
2014-11-27CCMC0.040.0250.035
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
2014-10-29CCMC0.0850.0850.060.0610,00030.0450.0610,000
2014-10-28CCMC0.060.060.060.06-0.0112,00010.060.08512,000
2014-10-27CCMC0.070.070.070.07-0.0120,45020.070.08520,450
2014-10-24CCMC0.080.080.080.080.0157,00010.0650.0857,000
2014-10-23CCMC0.060.090.060.065-0.02532,00040.0650.0832,000
2014-10-22CCMC0.0650.090.060.090.02582,00060.060.0982,000
2014-10-21CCMC0.0650.0650.0650.065-0.0323,00010.0650.0923,000
2014-10-20CCMC0.0950.0650.09
2014-10-17CCMC0.0950.0650.09
2014-10-16CCMC0.0950.060.095
2014-10-15CCMC0.0950.0950.0950.095-0.0055,00010.070.0955,000
2014-10-14CCMC0.100.0950.10
2014-10-10CCMC0.100.0950.10
2014-10-09CCMC0.100.0950.10
2014-10-08CCMC0.100.0950.10
2014-10-07CCMC0.100.100.100.10-0.0250,00010.0950.1050,000
2014-10-06CCMC0.120.110.12
2014-10-03CCMC0.120.110.12
2014-10-02CCMC0.120.120.120.120.00530,00010.110.1230,000
2014-10-01CCMC0.1150.1150.12
2014-09-30CCMC0.1150.1150.12
2014-09-29CCMC0.120.1250.1150.11562,00030.1150.1262,000
2014-09-26CCMC0.1150.1150.1150.1150.00553,00030.1150.12553,000
2014-09-25CCMC0.1150.120.110.1140,00030.1050.1240,000
2014-09-24CCMC0.130.130.100.11-0.04115,008100.1050.11115,008
2014-09-23CCMC0.1450.150.130.15-0.02229,000130.130.145229,000
2014-09-22CCMC0.170.1450.16
2014-09-19CCMC0.170.1450.16
2014-09-18CCMC0.170.1450.16
2014-09-17CCMC0.170.1450.16
2014-09-16CCMC0.170.1450.16
2014-09-15CCMC0.170.1450.16
2014-09-12CCMC0.170.1450.16
2014-09-11CCMC0.170.1450.16
2014-09-10CCMC0.170.1450.16
2014-09-09CCMC0.170.150.17
2014-09-08CCMC0.170.150.17
2014-09-05CCMC0.150.170.150.170.0253,00020.1450.173,000
2014-09-04CCMC0.1450.1450.17
2014-09-03CCMC0.1450.1450.17
2014-09-02CCMC0.150.150.1450.1451,00020.1450.171,000
2014-08-29CCMC0.1450.1450.165