11:52:04 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27CGET0.150.150.130.13-0.0230,612180.130.13528,3005001,000478
2024-03-26CGET0.1450.150.1450.150.017,608110.1450.154,8252,500281
2024-03-25CGET0.140.140.1350.1426,590260.140.1516,0262,0008,000561
2024-03-22CGET0.140.140.140.142,57990.1350.152,010527
2024-03-21CGET0.140.140.1350.140.0056,36660.1350.144,2002,000
2024-03-20CGET0.1450.1450.1350.135-0.0059,884170.130.157,5635001,500256
2024-03-19CGET0.140.150.140.140.0123,706170.140.156,05110,0001,0005,0001,000344
2024-03-18CGET0.1450.1450.130.1430,365180.1350.1517,0954,0008,500670
2024-03-15CGET0.140.140.1350.140.00518,624110.1350.1513,3673,0002,000250
2024-03-14CGET0.1450.1450.1350.135-0.00517,963170.1350.1510,0001,0006,500357
2024-03-13CGET0.130.140.130.140.0142,639110.1350.1514,73510,0002,50015,000404
2024-03-12CGET0.140.140.130.13-0.0140,044270.1250.1436,2005003,000337
2024-03-11CGET0.1450.1450.140.1428,131170.140.1520,5006,0001,50093
2024-03-08CGET0.150.150.140.1455,999150.140.1523,5203,5008,00012,0008,500470
2024-03-07CGET0.1450.1450.140.1413,488110.140.1510,5511,0001,500334
2024-03-06CGET0.1550.1550.140.14-0.00530,219210.1350.1522,9695,5005001,000114
2024-03-05CGET0.1450.1450.1450.14512,141110.140.1553,0188,500520
2024-03-04CGET0.140.150.140.145-0.00536,895240.140.15511,27711,50010,0003,500586
2024-03-01CGET0.150.150.1450.150.0122,184250.1450.1553,5002,50013,0002,000428
2024-02-29CGET0.160.160.1350.14-0.015205,917570.1350.16128,10041,00010,5002,00022,000982
2024-02-28CGET0.150.160.150.1550.00530,840290.150.1619,2704,0006,000500500557
2024-02-27CGET0.1550.1550.150.15-0.0128,678200.150.169,0006,5002,0002,0008,500662
2024-02-26CGET0.1550.160.150.1628,341230.1550.16202,00017,0001,0007,000645
2024-02-23CGET0.1450.160.1450.160.015146,346600.1550.1659,64521,00039,5005,50020,000494
2024-02-22CGET0.150.150.1450.14514,784170.140.159,1753,5001,000500503
2024-02-21CGET0.150.1550.140.14542,544200.140.15516,0354,00011,00011,000443
2024-02-20CGET0.1450.1450.1250.1450.005171,116370.140.15147,0932,5008,5004,0008,500273
2024-02-16CGET0.1450.1450.140.140.00513,214230.1350.15511,2281,26750069
2024-02-15CGET0.160.160.110.135-0.005128,349510.1350.1589,17812,50012,50013,000117
2024-02-14CGET0.150.150.140.14-0.0117,926140.1450.15512,7605,000122
2024-02-13CGET0.1650.1650.150.15-0.01576,556210.150.1650,50010,50015,50040
2024-02-12CGET0.150.1650.140.1650.025173,896490.160.18112,01025,00017,5001,00017,500146
2024-02-09CGET0.160.160.140.145-0.0172,590440.1450.17559,1354,0003,5005003,5004491,500
2024-02-08CGET0.160.160.1550.1694,175210.160.1784,0004,5004,500718
2024-02-07CGET0.170.170.160.16-0.00541,933370.160.17516,3572,50014,5007,000356500
2024-02-06CGET0.1650.170.1650.16510,02090.160.1759,5145001
2024-02-05CGET0.170.170.1650.1650.018,839140.1650.185,0001,5002,000256
2024-02-02CGET0.170.1750.1550.16-0.0149,208360.160.1818,0001,00010,50018,5001,124
2024-02-01CGET0.1750.1750.170.170.0057,918170.170.185,6511,000500736
2024-01-31CGET0.170.170.1650.165-0.00517,585120.1650.1810,0502,0005,5005
2024-01-30CGET0.180.180.170.170.00546,293230.1650.2031,5005,5003,5005,50073
2024-01-29CGET0.170.170.1650.165-0.00536,190170.1650.1823,5007,5005,000
2024-01-26CGET0.170.170.1650.174,789120.160.174,13850044
2024-01-25CGET0.170.170.1450.1737,143150.160.1724,5006,0006,500
2024-01-24CGET0.1750.1750.170.17-0.00522,242170.170.186,0005,5009,5001,0007
2024-01-23CGET0.180.180.170.1750.0059,805150.170.1753,0103,0003,50040
2024-01-22CGET0.170.180.160.180.0218,106190.170.1853,1903,0005,0006,500171
2024-01-19CGET0.170.180.160.16-0.00585,702260.160.1881,6021,5005005001,407
2024-01-18CGET0.170.180.1650.16525,543190.1650.1816,0104,0005,50017
2024-01-17CGET0.1550.1650.1550.1650.0130,112170.1650.1918,0894,5001,5005,500513
2024-01-16CGET0.160.170.1550.15545,734360.1550.1611,1571,00020,50050011,530371500
2024-01-15CGET0.200.200.1350.155-0.04412,481960.1550.17337,05121,00013,0008,50031,500833
2024-01-12CGET0.150.1950.1450.1950.055354,2671260.1850.20203,03153,50021,00012,00061,5001,1671,000
2024-01-11CGET0.150.1550.140.14-0.0174,116490.140.15527,4588,5006,5007,00024,000159
2024-01-10CGET0.150.150.150.1515,027130.1450.1615,00020
2024-01-09CGET0.160.160.150.1521,510200.1450.1653,1508,0004,0006,32511
2024-01-08CGET0.1450.150.1450.150.0135,485270.1450.1714,6005,5005,0009,0001,078
2024-01-05CGET0.1350.1450.1350.140.0216,889170.140.14511,8624,500356
2024-01-04CGET0.150.150.120.1450.02547,191260.130.15521,9271,50023,50088
2024-01-03CGET0.110.120.110.120.0153,668290.120.15541,50010,0005005001,149
2024-01-02CGET0.1050.120.100.110.00511,940160.1050.1256,7435,000124
2023-12-29CGET0.1050.1050.1050.1050.00510,04850.1050.1210,01030