18:59:46 EDT Thu 19 Apr 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-04-19CCMC0.140.1450.140.1450.01200,064110.140.145200,064
2018-04-18CCMC0.140.1450.130.135-0.005426,848460.1350.14387,69822,00015017,000
2018-04-17CCMC0.1450.1450.130.14-0.0051,147,685370.1350.141,142,6855,000
2018-04-16CCMC0.150.150.130.145-0.005348,928310.140.145338,27310,500155
2018-04-13CCMC0.1450.150.1350.15335,650270.1450.15313,15010,00010,0002,500
2018-04-12CCMC0.1550.1550.1450.15234,000150.1450.155231,0001,0002,000
2018-04-11CCMC0.1550.160.150.15-0.00548,00080.150.15545,0003,000
2018-04-10CCMC0.160.160.1550.15530,09650.1550.1630,096
2018-04-09CCMC0.1650.170.150.155-0.01187,195260.1550.165156,69510,00015,0005,500
2018-04-06CCMC0.1550.1650.1550.165-0.00574,995110.160.16574,995
2018-04-05CCMC0.1650.170.140.170.005929,730420.1550.165908,73015,0006,000
2018-04-04CCMC0.1650.170.1550.1650.005178,600210.1550.165178,600
2018-04-03CCMC0.170.170.160.16-0.005346,500210.1550.165333,50010,0003,000
2018-04-02CCMC0.170.170.1650.165-0.005202,785150.1650.17202,785
2018-03-29CCMC0.1650.1750.160.170.00591,836160.160.1785,3363,5003,000
2018-03-28CCMC0.170.1750.1650.165-0.005299,420230.1650.17299,420
2018-03-27CCMC0.170.1750.170.17-0.005167,400160.1650.17167,400
2018-03-26CCMC0.1750.1750.1650.1750.005145,625120.1650.175145,625
2018-03-23CCMC0.1750.1750.1650.17-0.005145,400160.170.175145,400
2018-03-22CCMC0.170.1750.170.1750.005102,086120.170.17599,000863,000
2018-03-21CCMC0.1650.170.1650.17-0.01206,723170.1650.17206,723
2018-03-20CCMC0.170.1850.170.180.005194,231220.1750.18193,981250
2018-03-19CCMC0.170.1750.170.1750.00538,05770.170.17538,057
2018-03-16CCMC0.170.170.1650.1777,974110.160.17574,4743,000500
2018-03-15CCMC0.1650.170.1650.170.0122,20060.160.1722,200
2018-03-14CCMC0.1750.1750.150.16-0.01639,195360.150.16613,19520,0006,000
2018-03-13CCMC0.1750.1750.170.17-0.005129,115140.1650.175125,7903253,000
2018-03-12CCMC0.1750.180.1650.1750.01353,420360.170.175346,4207,000
2018-03-09CCMC0.1650.170.1650.16587,672100.1650.1787,672
2018-03-08CCMC0.170.170.160.165172,500190.160.165163,5009,000
2018-03-07CCMC0.1850.1850.1650.165-0.01337,640380.1650.175319,64018,000
2018-03-06CCMC0.1850.1850.170.175-0.01139,366350.1750.18139,366
2018-03-05CCMC0.1850.1950.180.185645,021320.180.185645,021
2018-03-02CCMC0.1950.1950.180.185-0.005307,000200.180.185287,00020,000
2018-03-01CCMC0.170.1950.170.190.01606,570510.190.195593,15013,000420
2018-02-28CCMC0.1750.180.1750.180.01596,577150.1750.1896,51760
2018-02-27CCMC0.180.1850.1650.165-0.015384,408210.1650.17374,40810,000
2018-02-26CCMC0.1750.180.1650.18146,232270.1750.18146,232
2018-02-23CCMC0.160.180.1550.180.02172,217230.1750.185172,217
2018-02-22CCMC0.160.1650.160.160.005154,945210.1550.16154,945
2018-02-21CCMC0.1550.160.150.155274,403190.1550.16274,403
2018-02-20CCMC0.1650.170.1550.155-0.015280,893380.1550.16270,89310,000
2018-02-16CCMC0.170.170.1550.17186,508400.1650.17186,508
2018-02-15CCMC0.1550.170.1550.170.01212,591240.1650.17212,591
2018-02-14CCMC0.1650.1650.1550.16191,875160.1550.165191,875
2018-02-13CCMC0.170.170.150.16-0.01311,700290.1550.16307,2004,500
2018-02-12CCMC0.1650.1750.1650.170.005301,467400.1650.17301,216251
2018-02-09CCMC0.160.1750.1550.165365,000360.1650.17362,5001,0001,500
2018-02-08CCMC0.1450.170.140.1650.02536,010490.1650.17530,6305,000380
2018-02-07CCMC0.1450.1450.140.145773,015600.140.145772,618397
2018-02-06CCMC0.150.150.140.145-0.005366,324400.140.145360,9453795,000
2018-02-05CCMC0.170.1750.150.15-0.02618,249620.1450.15617,905344
2018-02-02CCMC0.1750.180.1650.17-0.01195,987230.1650.17195,414573
2018-02-01CCMC0.1950.1950.1750.18-0.02430,596430.1750.18430,412184
2018-01-31CCMC0.180.200.180.200.02562,268610.190.20552,26810,000
2018-01-30CCMC0.180.1950.180.18-0.01357,792580.1750.19347,54210,000250
2018-01-29CCMC0.190.190.180.19207,671320.1850.19207,205466
2018-01-26CCMC0.1950.1950.1850.19-0.005178,912410.1850.19178,426486
2018-01-25CCMC0.1950.200.1950.1950.005271,415270.1950.20271,041374
2018-01-24CCMC0.1950.1950.190.19-0.00593,427170.190.19593,427
2018-01-23CCMC0.1950.1950.1850.195124,950220.190.195123,6751,275
2018-01-22CCMC0.1950.1950.180.195-0.005385,434510.190.195385,37559