02:32:11 EST Wed 28 Feb 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
2024-02-27CBLOX0.100.120.0950.120.02750,7972060.110.12415,10936,50086,5003,000201,7385,521
2024-02-26CBLOX0.0950.110.0950.110.01272,1801400.0950.11121,29333,50023,00090,1722,797
2024-02-23CBLOX0.100.1050.090.10114,280840.090.1064,1205,00013,00050022,0004,2443,500
2024-02-22CBLOX0.100.110.100.100.005506,9891160.090.11188,78413,0001,00023,000273,0006,700
2024-02-21CBLOX0.1150.120.090.10-0.021,249,7243290.090.10588,686219,00085,50013,000330,00010,336
2024-02-20CBLOX0.140.1450.1050.12-0.0151,031,3373460.100.12727,90958,00073,5006,500149,0009,601
2024-02-16CBLOX0.1250.1550.120.135-0.0151,944,5406310.130.145928,549266,500134,50029,500554,17221,187
2024-02-15CBLOX0.1050.150.100.150.0655,169,4787390.1450.153,621,817540,000227,00020,000690,00044,18311,000
2024-02-14CBLOX0.0650.090.060.0850.0252,020,8803570.080.0851,259,898107,000238,00021,000374,00013,368
2024-02-13CBLOX0.060.060.060.0625,955160.0550.06523,0001,000911
2024-02-12CBLOX0.060.060.0550.0697,357610.0550.06552,73514,00024,0004,295
2024-02-09CBLOX0.060.0650.0550.06145,130540.060.06593,71210,0007,00030,0003,154
2024-02-08CBLOX0.060.0650.060.06-0.005331,745670.060.065160,25175,0002,00053,00037,0004,144
2024-02-07CBLOX0.0650.0650.0550.055-0.005166,976530.060.06581,09727,00021,00031,0003,831
2024-02-06CBLOX0.0650.0650.0550.06-0.00583,146450.060.06529,25023,00017,00010,0003,535
2024-02-05CBLOX0.0650.0650.060.06597,728570.0550.06558,9607,00026,0004,708
2024-02-02CBLOX0.060.070.060.065209,297700.060.07104,67212,00040,00045,0005,515
2024-02-01CBLOX0.0650.070.060.06-0.005313,871720.0550.07207,65216,00085,0004,007
2024-01-31CBLOX0.0650.070.0650.06547,716300.0650.0723,5209,0001,00010,0003,136
2024-01-30CBLOX0.0650.0650.0650.06510,384220.060.077,9711,938
2024-01-29CBLOX0.0650.070.060.070.01262,516680.060.07209,4714,00010,00033,0004,025
2024-01-26CBLOX0.060.0650.060.0653,203600.060.06529,8083,00014,0005,551
2024-01-25CBLOX0.0550.0650.0550.060.00569,353560.0550.06534,6571,00028,7774,400
2024-01-24CBLOX0.060.0750.0550.055-0.005207,406580.0550.065105,3854,00057,00034,0004,3401,000
2024-01-23CBLOX0.0650.0650.060.06108,604420.0550.06560,6036,00037,0002,5881,000
2024-01-22CBLOX0.060.0650.060.06-0.005403,0381160.0550.065269,0171,0002,000122,0005,932
2024-01-19CBLOX0.060.070.0550.065-0.005303,135880.060.065212,20012,0002,0007,00063,0003,696
2024-01-18CBLOX0.0750.0750.070.075569,3091310.0650.075307,85945,00067,000140,0003,135
2024-01-17CBLOX0.070.080.070.0750.011,230,5142210.0750.085380,25675,000151,00057,000548,00010,785
2024-01-16CBLOX0.0650.0750.060.0650.015198,375930.0650.07116,31021,00034,0001,00017,0005,638
2024-01-15CBLOX0.0650.0650.050.05-0.01236,6381070.050.06124,02148,00012,00041,0007,836
2024-01-12CBLOX0.070.070.0550.055-0.01464,3281350.0550.06254,99167,00053,00075,07211,300
2024-01-11CBLOX0.0550.070.050.060.012,012,5413370.0550.071,211,03765,000156,00015,000505,00052,442
2024-01-10CBLOX0.050.050.040.045-0.0025417,3911280.0450.05264,48364,00021,0002,00053,0009,647
2024-01-09CBLOX0.050.050.040.045424,925710.0450.05186,36772,00028,000127,0009,808
2024-01-08CBLOX0.0450.050.040.0450.005537,7651320.0450.05293,32961,00094,0002,00072,00012,002
2024-01-05CBLOX0.040.0450.0350.04119,378490.040.04539,52721,00056,4269291,000
2024-01-04CBLOX0.040.0450.0350.035-0.00592,781650.0350.0469,7428,0006,0005,4682,000
2024-01-03CBLOX0.040.0450.040.04-0.0025241,149740.040.045151,49041,0001,00035,0008,182
2024-01-02CBLOX0.050.0550.040.04-0.0025894,0482180.040.045331,790122,00041,00010,000317,00018,69747,000
2023-12-29CBLOX0.0350.050.0350.040.0051,052,3612120.040.045517,723143,000132,000167,00069,61513,000
2023-12-28CBLOX0.0350.0350.030.035286,744750.030.03594,863146,00037,0007,166
2023-12-27CBLOX0.030.0350.0250.0350.0051,108,0231500.030.035893,38042,000116,0004,09210,40939,000
2023-12-22CBLOX0.030.030.0250.030.005403,275660.0250.03219,63050,000127,0002,615
2023-12-21CBLOX0.030.030.0250.025510,131850.0250.03283,422107,000115,0003,941
2023-12-20CBLOX0.030.030.0250.025-0.005129,884520.0250.0335,1751,0001,00067,2904,33920,000
2023-12-19CBLOX0.030.030.0250.030.005152,733570.0250.0315,81661,00040,00030,0004,882
2023-12-18CBLOX0.030.030.0250.030.00579,796480.0250.0348,8949,0009,0003,4309,000
2023-12-15CBLOX0.030.030.0250.03176,720600.0250.03135,8206,00026,0002,0005,725
2023-12-14CBLOX0.0250.030.0250.025102,423590.0250.0378,44912,2673,9737,000
2023-12-13CBLOX0.020.0250.020.025240,149620.0250.03167,77216,0001,00050,0003,3491,000
2023-12-12CBLOX0.0250.0250.020.02-0.00555,624290.020.02541,6006,0002,0005001,0003,446
2023-12-11CBLOX0.0250.0250.020.025259,732470.020.02595,2864,00039,0003,828116,000
2023-12-08CBLOX0.0250.0250.020.025194,652460.020.025130,54610,00049,0003,720
2023-12-07CBLOX0.0250.0250.020.0250.005295,863630.020.02582,73310,00051,000136,00014,146
2023-12-06CBLOX0.0250.0250.020.02-0.005208,444480.020.02558,10479,0001,00065,0004,273
2023-12-05CBLOX0.0250.0250.0250.025125,072490.020.025113,6316,0002,982
2023-12-04CBLOX0.0250.0250.020.025169,626740.020.025119,45111,00031,0003,0003,971
2023-12-01CBLOX0.0250.0250.020.0250.005298,440750.020.025237,85812,00010,00032,0005,578
2023-11-30CBLOX0.0250.0250.020.02548,258360.020.0257,83225,0002,0006,0002,756
2023-11-29CBLOX0.0250.0250.0250.0250.005219,171660.020.02566,6005,00069,00076,0002,543
2023-11-28CBLOX0.020.0250.020.0263,147340.020.02558,3001,0002,7471,000