23:15:33 EDT Wed 16 Oct 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-16CIME0.050.0450.05
2019-10-15CIME0.050.0550.050.050.005283,000180.0450.055216,00067,000
2019-10-11CIME0.050.050.0450.045-0.005217,288140.040.05117,28840,00030,00030,000
2019-10-10CIME0.050.050.055
2019-10-09CIME0.050.050.050.0520,69940.050.0620,000699
2019-10-08CIME0.050.050.050.05-0.011,00010.050.061,000
2019-10-07CIME0.050.060.050.060.015101,285140.050.0672,28529,000
2019-10-04CIME0.050.0550.0450.045120,767200.0450.05571,5005,0005,00026739,000
2019-10-03CIME0.050.050.0450.045-0.00562,00080.0450.0522,00025,00015,000
2019-10-02CIME0.050.0550.050.0596,366110.050.05594,3662,000
2019-10-01CIME0.050.050.050.0519,00030.050.05519,000
2019-09-30CIME0.0550.060.050.05-0.00543,63390.050.0630,33330013,000
2019-09-27CIME0.0550.0550.0550.05541,450150.0550.0637,1003504,000
2019-09-26CIME0.0550.0550.0550.05511,66640.050.05511,666
2019-09-25CIME8010.050.05580
2019-09-24CIME0.060.060.0550.055-0.005177,33290.0550.06110,33252,00015,000
2019-09-23CIME0.0550.060.0550.06239,379120.0550.06124,000115,379
2019-09-20CIME0.0550.060.0550.06-0.00548,31440.0550.0620,00028,000314
2019-09-19CIME0.060.0650.060.0650.00595,500100.0550.0685,50010,000
2019-09-18CIME0.0650.0650.060.06200,00070.060.065124,00012,00052,00012,000
2019-09-17CIME0.0650.0650.060.06163,595180.060.06584,34512,00025067,000
2019-09-16CIME0.0650.0650.060.06-0.005120,087110.060.06593,28714,00080012,000
2019-09-13CIME0.060.0650.060.0650.005393,139340.060.065336,68545456,000
2019-09-12CIME0.060.060.0550.06159,800140.0550.06159,800
2019-09-11CIME0.060.060.060.060.00524,80070.0550.0623,0008001,000
2019-09-10CIME0.0550.060.0550.0559,60090.0550.066,6003,000
2019-09-09CIME0.0550.060.050.05-0.005313,232160.0550.06307,5811,6514,000
2019-09-06CIME0.050.0550.050.0550.005244,00070.050.055191,00052,0001,000
2019-09-05CIME0.060.060.0450.05-0.01395,951310.0450.05304,20110,0003,00034,00075044,000
2019-09-04CIME0.060.060.0550.060.00598,00080.0550.0673,00012,00013,000
2019-09-03CIME0.0550.060.0550.055-0.00554,00070.0550.0622,00011,00021,000
2019-08-30CIME0.060.0650.060.06184,00080.0550.06120,00012,00052,000
2019-08-29CIME0.060.060.0550.055-0.00540,28870.0550.0615,00028825,000
2019-08-28CIME0.0550.060.0550.0649,600140.0550.0615,60012,00022,000
2019-08-27CIME0.050.060.050.06291,070210.0550.06209,07052,00030,000
2019-08-26CIME0.070.070.0550.06-0.005488,500200.0550.06340,500115,00033,000
2019-08-23CIME0.060.070.060.065-0.00519,00030.060.0719,000
2019-08-22CIME0.0650.070.060.07305,201210.060.07109,23325,000152,96818,000
2019-08-21CIME0.0650.0750.0650.07381,233410.060.07307,2336,0005,00063,000
2019-08-20CIME0.0550.070.0550.070.005253,824280.0650.07107,82430,00051,00065,000
2019-08-19CIME0.050.0650.050.0650.015443,520340.060.07215,89422,00089,00080,62636,000
2019-08-16CIME0.0550.0550.0450.045-0.005241,300230.0450.05142,80043,00052,5003,000
2019-08-15CIME0.0550.0550.050.05-0.005304,900160.050.055281,40050023,000
2019-08-14CIME0.0550.0550.050.05575,170100.050.05564,17011,000
2019-08-13CIME0.0550.060.0550.0648,90080.0550.062,0002,0001,00090043,000
2019-08-12CIME0.060.060.060.0610,74540.0550.0620010,000545
2019-08-09CIME0.0550.060.0550.060.00599,414100.0550.0653,51420,00090025,000
2019-08-08CIME0.060.060.0550.055-0.00554,00030.050.0654,000
2019-08-07CIME0.060.060.050.06405,840260.050.06187,83024,000180,01014,000
2019-08-06CIME0.0550.060.0550.06156,132170.050.06145,15210,000980
2019-08-02CIME0.060.060.0550.06237,500140.0550.06173,30025,20039,000
2019-08-01CIME0.0550.060.0550.06293,446110.0550.06149,000133,00011,000446
2019-07-31CIME0.060.060.0550.061,544,430420.0550.06696,950164,00010,000494,480179,000
2019-07-30CIME0.060.060.0550.0616,00030.0550.0616,000
2019-07-29CIME0.060.0650.060.0650.005161,000100.0550.06581,00060,00020,000
2019-07-26CIME0.0650.0650.0550.06776,602470.0550.06230,60210,00060,00045,000266,000165,000
2019-07-25CIME0.0550.0650.0550.0650.005226,000140.060.065117,00010,00049,00011,00039,000
2019-07-24CIME0.060.060.060.0689,46690.0550.0688,666800
2019-07-23CIME0.060.060.060.061,069,566290.0550.06897,06615,00012,000103,50042,000
2019-07-22CIME0.060.0650.060.06-0.0051,061,747540.0550.06864,70040,00012,000135,04710,000
2019-07-19CIME0.0650.0650.060.065134,350110.060.06583,00050,0001,350
2019-07-18CIME0.070.0750.0650.065-0.0051,089,058630.060.07710,47015,00026,0002,000224,588111,000
2019-07-17CIME0.0750.080.0650.07-0.0051,035,165560.0650.07841,50715,00052,658126,000