Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

12:43:42 EDT Sat 18 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-03-14	C	CMND	1.87	1.87	1.60	1.67	-0.16	1,552	11			1,127						217			108
2024-03-13	C	CMND	1.84	1.92	1.71	1.83	-0.19	13,481	79		1.85	9,426	1,300		300			201			472			1,200
2024-03-12	C	CMND	1.85	2.02	1.84	2.01	0.13	2,043	19	1.76	4.99	970	300					100			264			200
2024-03-11	C	CMND	1.79	1.95	1.79	1.95	0.07	1,382	9	1.73	4.99	82						700			500
2024-03-08	C	CMND	1.92	1.92	1.80	1.88	0.03	1,882	19	1.80	4.99	1,100	300				100				210
2024-03-07	C	CMND	2.05	2.06	1.85	1.85	-0.10	2,122	20	1.85	4.99	950	400				100	200			67			300
2024-03-06	C	CMND	1.90	1.95	1.87	1.95	-0.01	1,268	15	1.84	4.99	716	100								147			100
2024-03-05	C	CMND	1.95	1.96	1.81	1.81	-0.20	4,736	18	1.75	4.99	3,800						100			604
2024-03-04	C	CMND	2.20	2.20	2.01	2.01	-0.19	919	14	1.73	4.99	500	100								122
2024-03-01	C	CMND	1.97	2.20	1.96	2.20	0.20	612	8	2.08	5.00	300	100								6			100
2024-02-29	C	CMND	2.10	2.10	1.99	2.08	-0.13	4,565	32	1.73	5.00	3,600	100				300	101			364
2024-02-28	C	CMND	2.38	2.38	2.10	2.21	-0.20	1,586	13	1.73	5.00	1,330	200								6
2024-02-27	C	CMND	2.41	2.41	2.41	2.41	0.03	437	6	1.73	5.00	200									157
2024-02-26	C	CMND	2.47	2.47	2.28	2.38		1,712	20	1.94	5.00	802	200								358
2024-02-23	C	CMND	2.55	2.55	2.38	2.45	-0.02	3,360	29	2.26	5.00	2,618	100				100	100			442
2024-02-22	C	CMND	2.31	2.55	2.26	2.47	0.15	4,700	33	2.40	5.00	3,074	100					700			622
2024-02-21	C	CMND	2.22	2.34	2.14	2.32	0.26	6,070	38	2.07	5.00	4,425	200								845			100
2024-02-20	C	CMND	2.27	2.27	2.06	2.06	0.15	3,359	25	2.04	4.00	2,266	200					100			517