14:33:36 EST Sat 17 Feb 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-NEO
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
2018-01-19CCMC0.200.210.1850.200.015724,322960.190.20723,518804
2018-01-18CCMC0.210.210.1850.185-0.015656,907720.1850.19652,3174,000590
2018-01-17CCMC0.220.220.200.20-0.02151,590340.200.205150,947643
2018-01-16CCMC0.200.220.200.220.02248,703320.200.22248,7003
2018-01-15CCMC0.210.210.1950.20-0.005175,026370.190.20174,400626
2018-01-12CCMC0.200.2050.1950.2050.005421,821340.200.205421,465356
2018-01-11CCMC0.200.2150.1850.20-0.01229,097420.1950.20228,290807
2018-01-10CCMC0.2050.210.2050.210.00536,485140.200.2135,900585
2018-01-09CCMC0.200.2050.190.2050.00558,454230.190.20558,241213
2018-01-08CCMC0.190.200.190.200.005128,892280.190.20128,892
2018-01-05CCMC0.1950.200.1950.195-0.005141,879240.190.195141,879
2018-01-04CCMC0.190.200.180.20115,112360.180.20115,112
2018-01-03CCMC0.210.210.180.20-0.005266,623540.1850.20266,623
2018-01-02CCMC0.240.240.190.205-0.0051,075,652650.1950.2051,075,652
2017-12-29CCMC0.190.210.190.210.01202,045260.200.21202,045
2017-12-28CCMC0.210.220.190.20-0.02180,890400.1950.20180,890
2017-12-27CCMC0.220.230.200.22-0.005258,825500.210.22258,825
2017-12-22CCMC0.2050.250.200.2250.05581,015990.210.215581,015
2017-12-21CCMC0.170.190.170.175-0.0235,950140.1750.1935,950
2017-12-20CCMC0.1550.200.1550.1950.03208,445290.180.195208,445
2017-12-19CCMC0.1650.170.1650.16527,60990.1650.1727,609
2017-12-18CCMC0.1650.1650.1550.165288,839250.1650.17288,839
2017-12-15CCMC0.1750.1750.160.165-0.0158,000100.160.16558,000
2017-12-14CCMC0.1550.1750.1550.1750.01572,450110.160.17572,450
2017-12-13CCMC0.1450.170.1450.16-0.01295,074330.1550.16295,074
2017-12-12CCMC0.180.180.160.17-0.0128,200120.1650.1728,200
2017-12-11CCMC0.180.180.170.1825,75070.170.17525,750
2017-12-08CCMC0.180.190.170.18-0.00543,09790.1750.1843,097
2017-12-07CCMC0.180.190.180.1850.01561,253220.1750.1861,253
2017-12-06CCMC0.180.180.170.17-0.01528,90060.1650.1728,900
2017-12-05CCMC0.190.190.180.185-0.005164,000110.180.19164,000
2017-12-04CCMC0.190.190.190.1942,22480.180.1942,224
2017-12-01CCMC0.180.190.180.1960,000180.1850.1960,000
2017-11-30CCMC0.1750.200.1650.190.015191,989280.180.19191,989
2017-11-29CCMC0.170.1750.1650.1750.01569,450120.160.17569,450
2017-11-28CCMC0.1750.1750.160.16-0.01120,400110.1550.16120,400
2017-11-27CCMC0.1750.1750.1450.17-0.005388,500300.1650.17388,500
2017-11-24CCMC0.140.1750.1350.1750.04265,690340.170.175265,690
2017-11-23CCMC0.140.140.1350.135-0.00514,08330.130.13514,083
2017-11-22CCMC0.140.1450.130.140.0188,652150.1350.1488,652
2017-11-21CCMC0.130.140.110.13113,627170.1250.13113,627
2017-11-20CCMC0.1250.130.120.1348,208110.1250.1348,208