Home Page
03:41:00 EDT Sun 26 Oct 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
2014-10-24CCMC0.080.080.080.080.0157,00010.0650.0857,000
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
2014-08-28CCMC0.1450.1450.165
2014-08-27CCMC0.1450.1450.165
2014-08-26CCMC0.1450.1450.165
2014-08-25CCMC0.1450.1450.165
2014-08-22CCMC0.1450.1450.165
2014-08-21CCMC0.1450.1450.1450.145-0.0051,00020.1450.1651,000
2014-08-20CCMC45120.1450.165451
2014-08-19CCMC0.150.150.165
2014-08-18CCMC0.150.150.150.1580,00010.1450.16580,000
2014-08-15CCMC0.150.140.15
2014-08-14CCMC0.150.140.15
2014-08-13CCMC0.150.140.15
2014-08-12CCMC0.1550.1550.150.15-0.0120,00020.1350.1520,000
2014-08-11CCMC0.170.170.160.16-0.01197,00040.160.195197,000
2014-08-08CCMC0.170.170.170.1716,00020.170.2016,000
2014-08-07CCMC0.170.170.225
2014-08-06CCMC0.170.170.225
2014-08-05CCMC0.170.170.225
2014-08-01CCMC0.170.170.235
2014-07-31CCMC0.170.170.170.175,00020.1650.175,000
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