04:46:26 EDT Fri 19 Apr 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
2024-04-18CCRS0.0450.0450.0450.04522,00030.040.04522,000
2024-04-17CCRS0.0450.0450.040.045-0.00585,600130.040.04582,5003,000100
2024-04-16CCRS0.050.050.055
2024-04-15CCRS0.050.050.055
2024-04-12CCRS0.050.050.050.0569,000130.050.05554,00015,000
2024-04-11CCRS0.050.050.0450.0537,70780.050.05537,707
2024-04-10CCRS0.050.050.050.0518,00050.0450.0556,0004,0008,000
2024-04-09CCRS0.0550.0550.050.0534,01850.0450.0557,00020,0007,000
2024-04-08CCRS0.050.050.050.052,20030.050.0551,2001,000
2024-04-05CCRS0.0550.0550.040.0550.005111,040220.050.05596,04014,0001,000
2024-04-04CCRS0.0550.0550.0550.0550.0054,00010.050.0554,000
2024-04-03CCRS0.050.050.050.057,00060.0450.0557,000
2024-04-02CCRS0.050.050.050.0545,000110.0450.0633,00012,000
2024-04-01CCRS0.0550.0550.050.05-0.00513,00040.050.0555,0008,000
2024-03-28CCRS0.050.0550.0450.055268,029250.050.055236,00012,0001,00015,0004,029
2024-03-27CCRS0.0450.0550.0450.0550.00550,00090.050.05546,0004,000
2024-03-26CCRS0.050.050.030.05384,000340.0450.05344,0002,00011,00027,000
2024-03-25CCRS0.050.050.055
2024-03-22CCRS0.0450.050.0450.0541,800150.0450.05533,3002,0003,0003,000500
2024-03-21CCRS0.0450.050.0450.0512,00030.0450.0510,0002,000
2024-03-20CCRS0.050.050.0450.050.00538,829130.0450.0513,00022,0003,000829
2024-03-19CCRS0.0450.0450.040.04-0.00540,00150.040.0538,0002,0001
2024-03-18CCRS0.0450.050.0450.0510,50050.040.051,5009,000
2024-03-15CCRS0.050.050.050.050.0058,00230.040.053,0005,0002
2024-03-14CCRS0.040.0450.040.04523,99870.040.0518,0005,000998
2024-03-13CCRS0.0450.0450.0350.0450.005248,471390.040.045181,2608,0003,0003,00052,000500
2024-03-12CCRS0.040.040.040.042,84820.0450.058482,000
2024-03-11CCRS0.0450.0450.0450.0450.0051,30020.040.051,000300
2024-03-08CCRS0.040.040.040.040.00528,650100.040.0526,0002,000650
2024-03-07CCRS0.050.050.0350.035-0.015121,200200.0350.04590,10012,0002,00010,0007,000
2024-03-06CCRS0.050.050.050.050.00510,00020.0450.0510,000
2024-03-05CCRS0.040.050.040.04520,84080.040.0459,0402,0009,000800
2024-03-04CCRS0.040.040.040.04-0.0054,71550.040.057502,0001,000965
2024-03-01CCRS0.040.040.040.04-0.0053,00820.040.053,000
2024-02-29CCRS0.040.040.040.04-0.0052,73240.040.051,1801,000552
2024-02-28CCRS0.0450.0450.0450.0453,71930.0450.053,719
2024-02-27CCRS0.040.040.040.04-0.0055,03440.0450.05241,0004,00010
2024-02-26CCRS0.0450.0450.0450.0452,00010.0450.052,000
2024-02-23CCRS0.040.050.040.050.00557,500130.0450.0536,00014,0007,000500
2024-02-22CCRS0.050.050.0450.045-0.00552,00040.040.0546,0006,000
2024-02-21CCRS0.050.050.050.0512,80050.040.0510,8001,0001,000
2024-02-20CCRS0.050.050.050.058,45050.0450.058,350100
2024-02-16CCRS0.060.060.040.05-0.01485,249470.0450.05465,6007,00012,000299
2024-02-15CCRS0.060.060.060.063,12020.060.0653,120
2024-02-14CCRS4320.060.06543
2024-02-13CCRS0.060.060.060.06105,38250.060.065105,082300
2024-02-12CCRS20120.060.065201
2024-02-09CCRS0.060.060.060.066,89980.060.0654,8992,000
2024-02-08CCRS0.0650.0650.060.064,37350.060.0652,9731,000400
2024-02-07CCRS0.060.060.060.061,80020.060.0651,800
2024-02-06CCRS1,26630.060.07766
2024-02-05CCRS0.060.060.060.060.011,50020.060.071,500
2024-02-02CCRS0.060.060.050.05-0.00522,01080.050.06520,6001,000410
2024-02-01CCRS0.0650.0650.0650.0650.011,00010.050.0651,000
2024-01-31CCRS0.0550.050.065
2024-01-30CCRS84520.050.065
2024-01-29CCRS0.060.060.050.05520,00080.050.06518,0001,0001,000
2024-01-26CCRS0.0550.050.06
2024-01-25CCRS0.0550.0550.0550.05511,00040.050.0655,0002,0004,000
2024-01-24CCRS0.0550.0550.0550.055-0.0055,55040.0550.065,000500
2024-01-23CCRS0.060.060.060.067,70030.0550.0657,700
2024-01-22CCRS25530.0550.06555