04:01:56 EDT Fri 29 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
2024-03-28CSOL0.050.0650.0450.060.011,642,5671280.0550.0651,372,900127,00050,00072,0001,20018,000
2024-03-27CSOL0.0550.060.050.05-0.005532,660790.050.06252,64597,00023,000102,00056,715
2024-03-26CSOL0.060.060.0450.05-0.005585,750940.050.055369,21554,0008,00044,000105,0004,705
2024-03-25CSOL0.0650.070.0550.055-0.02417,325770.0550.06151,50042,00036,000128,00031,77028,000
2024-03-22CSOL0.0750.0750.070.0750.00524,500110.070.0814,0001,0003,0006,000500
2024-03-21CSOL0.0650.070.0550.07-0.005685,935900.0650.07386,23677,00077,000143,0001,866
2024-03-20CSOL0.0750.0750.070.07-0.00533,459120.070.0754,0001,00028,000
2024-03-19CSOL0.0750.0750.0750.0751,90850.070.0751,000
2024-03-18CSOL0.0750.0750.0650.0750.00535,024290.070.07522,5684,0006,0002,435
2024-03-15CSOL0.0850.0850.0650.07-0.01274,018610.060.08167,00043,00019,00045,00018
2024-03-14CSOL0.0850.0850.070.08-0.015317,721760.080.10154,50041,00047,0002,00072,0001,205
2024-03-13CSOL0.090.100.090.100.0169,670150.090.1012,2903,00020,00034,000100
2024-03-12CSOL0.090.090.090.0911,05030.090.09510,250800
2024-03-11CSOL0.0950.0950.090.090.00510,82560.0850.0959,0001,00075
2024-03-08CSOL0.090.090.0850.0856,175100.0850.0954,6091,000486
2024-03-07CSOL0.0850.090.0850.0964,271250.0850.0951,5003,0001,0006,0002,721
2024-03-06CSOL0.0850.090.0850.090.00512,74080.0850.0911,4401,000
2024-03-05CSOL0.090.090.0850.085-0.0053,71460.0850.093,214500
2024-03-04CSOL0.090.090.090.090.00513,22070.090.09513,000220
2024-03-01CSOL0.090.090.0850.085-0.00583,466220.0850.0973,5005,0002,0001,0001,966
2024-02-29CSOL0.090.090.090.090.00513,00170.0850.0910,0002,0001,000
2024-02-28CSOL0.0850.0850.0850.085-0.00595,001210.080.08527,00111,00011,0004,00012,00030,000
2024-02-27CSOL0.0750.090.0750.090.02193,611370.080.095182,5007,0002,0001,0001,111
2024-02-26CSOL0.0750.080.070.075-0.005357,046980.070.075221,00073,00030,0001,00031,0001,021
2024-02-23CSOL0.0850.0850.080.08-0.015167,201290.0750.08119,0004,0004,00025,00015,201
2024-02-22CSOL0.0950.0950.0850.0950.01598,718320.090.09546,5005,00011,00035,000
2024-02-21CSOL0.1050.1050.080.08-0.0116,54680.090.104,00011,000846
2024-02-20CSOL1,10050.090.095950
2024-02-16CSOL0.100.100.0850.09-0.0178,125230.0850.0972,0203,0001,5001,00025
2024-02-15CSOL0.1150.1150.100.10-0.00573,570170.0950.1062,7703,0002,000
2024-02-14CSOL0.100.110.090.1050.005102,705490.100.1177,50015,5002,5002,0005,00065
2024-02-13CSOL0.100.110.0950.1023,55790.100.10522,50050050057
2024-02-12CSOL0.0950.100.0950.100.00529,564130.100.1128,5001,064
2024-02-09CSOL0.080.0950.080.0950.0131,29560.0950.1031,000
2024-02-08CSOL0.090.090.070.085-0.005165,175330.080.09136,0005,0004,0005,0005,0008,1752,000
2024-02-07CSOL0.100.100.0850.085-0.01537,921120.090.1025,92150010,0001,500
2024-02-06CSOL0.110.110.100.102,90040.100.115001,0001,400
2024-02-05CSOL0.100.100.0950.09521,760160.100.1110,5051,0005,0005,255
2024-02-02CSOL0.0950.100.0950.10161,760310.100.11143,5009,0004,0003,5002601,500
2024-02-01CSOL0.1050.1050.0950.10-0.005227,907630.0950.10203,87711,0004,5006,5005301,500
2024-01-31CSOL0.090.110.090.1050.0186,433200.100.10563,8657,00014,000918
2024-01-30CSOL0.090.100.090.0950.0182,304190.090.1078,0003,0001,000
2024-01-29CSOL0.0850.090.080.0854,07550.0850.0952,0001,0001,00075
2024-01-26CSOL0.0850.0850.0850.0850.0126,20950.0850.0925,0001,209
2024-01-25CSOL0.1050.1050.0550.08-0.021,510,4701530.070.0851,360,50019,00018,50047,50064,00016500
2024-01-24CSOL37020.1050.135150
2024-01-23CSOL0.100.100.13
2024-01-22CSOL0.110.110.100.10-0.0057,590100.100.127,251
2024-01-19CSOL0.1150.1150.1050.105-0.0120,082100.100.1119,00050050082
2024-01-18CSOL0.1150.120.1150.11518,175100.110.12513,1485,0004
2024-01-17CSOL0.1050.1150.1050.1150.015141,553150.110.12138,5532,0001,000
2024-01-16CSOL0.100.100.100.100.0147,805130.100.11519,4003,00025,000200
2024-01-15CSOL0.1050.1050.0850.105287,050440.090.105240,7506,50014,50024,500235500
2024-01-12CSOL0.100.1150.0950.1050.0189,143280.1050.1278,6752,0001,0006,00068
2024-01-11CSOL0.1050.1050.0950.10519,55980.100.1118,0001,0009500
2024-01-10CSOL0.1150.1150.1050.10558,955270.1050.13534,8304,5007,50011,000251,000
2024-01-09CSOL0.1050.1050.1050.10550010.1050.12500
2024-01-08CSOL0.110.110.1050.1050.0055,64880.1050.124,5191,000
2024-01-05CSOL0.100.110.12
2024-01-04CSOL0.100.110.100.10-0.00540,722150.100.11538,6001,000500500122
2024-01-03CSOL0.1050.1050.1050.105-0.018,55070.1050.1156,0001,5001,00050
2024-01-02CSOL0.1150.1150.1150.1150.0154,772100.1050.1156391,5005001,000800