21:10:30 EDT Thu 28 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
2024-03-28CGRIN0.590.600.580.600.01943,957810.570.60116,30019,00052,0002,00017,3955651,278,195
2024-03-27CGRIN0.600.600.580.59-0.01161,677780.580.59100,90013,00026,00019,5002,265
2024-03-26CGRIN0.600.600.570.60428,0501390.590.60336,66231,00016,00042,0002,212
2024-03-25CGRIN0.600.610.590.60-0.01274,5081340.580.60127,85033,00084,50023,0003,795
2024-03-22CGRIN0.610.620.560.61224,9111330.600.61112,37520,00038,00051,5002,736
2024-03-21CGRIN0.620.620.600.61-0.01226,0721170.600.62158,22922,00022,50022,0551,288
2024-03-20CGRIN0.650.650.610.62-0.03400,1971830.600.62293,62719,00061,00023,0003,570
2024-03-19CGRIN0.660.680.650.66361,0531080.650.66178,05548,00089,0002,50011,8001,697
2024-03-18CGRIN0.660.680.660.66468,3532740.650.66174,98042,500156,50086,0008,094
2024-03-15CGRIN0.650.670.640.670.02424,1471720.660.68175,05459,500116,50068,5003,593
2024-03-14CGRIN0.650.650.640.658,966170.640.676,7001,000850
2024-03-13CGRIN0.670.670.640.6556,530490.640.6516,80021,50011,5004,0001,545
2024-03-12CGRIN0.670.670.640.670.03191,841700.640.6876,44739,50033,00042,000893
2024-03-11CGRIN0.690.690.640.65-0.02186,686860.640.6557,96911,00025,50039,00047,219
2024-03-08CGRIN0.690.690.650.670.01648,9772190.660.67341,60029,50057,00030,50096,00034,145
2024-03-07CGRIN0.660.710.650.670.01359,1621670.660.67221,63027,00068,0001,00034,0006,953500
2024-03-06CGRIN0.690.690.640.66-0.03353,8291690.650.66165,55040,50024,50023,50054,50035,629
2024-03-05CGRIN0.650.690.640.690.02131,670670.670.6993,7775,50017,50050013,0001,393
2024-03-04CGRIN0.670.700.650.670.02218,1621210.650.67116,08124,50037,0003,00035,5005021,500
2024-03-01CGRIN0.600.660.590.660.05277,686710.640.6641,6933,500168,50021,00025,967
2024-02-29CGRIN0.620.650.600.600.02133,655930.600.6559,60013,50020,00035,0004,776
2024-02-28CGRIN0.640.660.580.62-0.02124,659950.600.6369,63514,00020,00018,0002,573
2024-02-27CGRIN0.680.690.640.64-0.04124,154850.640.6552,06415,00017,50038,0001,258
2024-02-26CGRIN0.670.680.660.680.0167,664600.650.6848,6007,5001,5007,5001,808
2024-02-23CGRIN0.690.710.670.67-0.04121,146970.660.6785,88115,5006,00010,5003,265
2024-02-22CGRIN0.720.720.670.71-0.03164,9511320.690.71106,95016,00021,00018,0002,887
2024-02-21CGRIN0.690.740.660.740.06343,8112320.720.74208,97350,00012,0004,00027,50040,016
2024-02-20CGRIN0.640.680.620.680.04120,854820.670.6885,2406,0006,00020,5002,611
2024-02-16CGRIN0.650.650.630.6487,357640.630.6429,2762,50038,50014,5002,171
2024-02-15CGRIN0.620.640.610.640.01132,615790.620.6478,43027,00017,0007,7002,480
2024-02-14CGRIN0.630.650.600.630.01120,794750.610.6366,06517,00027,5008,1002,125
2024-02-13CGRIN0.590.620.590.620.0193,340610.610.6373,6214,0003,00010,0002,677
2024-02-12CGRIN0.610.640.600.61-0.01100,534590.600.6178,36410,0008,0001,5002,621
2024-02-09CGRIN0.610.620.590.6242,206430.600.6222,00012,0002,0003,5002,672
2024-02-08CGRIN0.580.620.570.620.04370,7761400.600.62275,3997,00045,00041,0002,220
2024-02-07CGRIN0.540.650.530.610.08332,7171720.590.61184,13822,00064,00056,5004,5295001,000
2024-02-06CGRIN0.490.540.4850.540.055671,9171560.520.54438,87214,00015,50055,50049,040
2024-02-05CGRIN0.490.490.470.49-0.01204,880820.480.4978,50010,00044,50067,5003,879500
2024-02-02CGRIN0.460.510.4550.500.035484,9161930.490.50299,19046,00055,50013,50063,5006,0811,000
2024-02-01CGRIN0.430.4650.4250.4650.045578,7041150.4550.465407,75016,50024,50020,06382,391
2024-01-31CGRIN0.4450.4450.400.42-0.03258,4101540.420.435199,25016,50010,00026,6823,957500
2024-01-30CGRIN0.420.460.420.450.025412,0001490.440.45313,95045,00019,00032,0001,999
2024-01-29CGRIN0.4250.430.420.4250.005252,381470.420.43186,92011,50027,50026,000405
2024-01-26CGRIN0.400.440.400.420.02345,083990.420.44266,50016,00029,5002,00028,5002,583
2024-01-25CGRIN0.400.400.3950.40116,718380.3950.4080,5009,50013,00011,5002,218
2024-01-24CGRIN0.410.410.3950.40-0.01110,931490.3950.4052,45710,50023,00024,500474
2024-01-23CGRIN0.400.410.380.410.02267,862590.3950.41188,20531,00033,50014,0001,152
2024-01-22CGRIN0.3850.390.380.390.01213,604480.380.39141,52710,50046,00014,483594500
2024-01-19CGRIN0.380.380.370.380.02340,4651120.370.38186,93633,50046,00061,5009,3502,679500
2024-01-18CGRIN0.380.380.360.36-0.02221,022500.360.365191,9188,0002,50017,5001,103
2024-01-17CGRIN0.3650.380.360.380.01334,656790.3750.38295,04016,00011,00011,0001,616
2024-01-16CGRIN0.370.3750.350.37535,7121580.3650.37237,246112,50099,00073,50011,1531,000
2024-01-15CGRIN0.370.3750.360.37502,2231370.350.37256,80492,00030,50065,00042,50012,3093,000
2024-01-12CGRIN0.370.3750.3550.37-0.005318,5431310.3650.37167,31945,50075,5002,00021,0006,724500
2024-01-11CGRIN0.3650.3750.3650.3750.015330,355430.3650.375306,51314,0002,0006,0001,283500
2024-01-10CGRIN0.3750.380.360.36-0.015112,512380.350.37591,5832,5008,5003,0006,929
2024-01-09CGRIN0.380.400.360.375-0.015351,0591260.370.375256,86859,50013,50018,0001,6911,500
2024-01-08CGRIN0.380.390.3750.390.00594,719380.3850.3959,00019,50012,0003,0001,219
2024-01-05CGRIN0.380.3850.3750.385153,179420.3750.385123,0134,00013,50011,5001,064
2024-01-04CGRIN0.3850.390.380.385-0.005159,536690.3750.385114,30014,00016,50050012,5001,567
2024-01-03CGRIN0.370.3950.370.390.01109,861430.3850.3971,00021,00012,0004,5001,361
2024-01-02CGRIN0.380.3850.370.3830,713240.370.389,0135,50012,0003,0001,200
2023-12-29CGRIN0.380.380.3750.380.0229,958290.3750.3810,5004,5008,0005005,0001,458