23:39:10 EDT Thu 03 Jul 2025
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
2025-07-03CHAMR0.060.0650.0550.06-0.00549,350120.0550.06517,00020,0001,00011,350
2025-07-02CHAMR0.0650.0650.060.06557,570170.060.06549,0001,0007,290180
2025-06-30CHAMR0.060.0650.060.0650.00539,000130.060.06528,50010,500
2025-06-27CHAMR0.060.060.060.06-0.005121,633130.060.065113,3332,0002,0004,000
2025-06-26CHAMR0.060.0650.060.0624,751130.060.079,05112,0003,500
2025-06-25CHAMR0.0650.0650.060.06-0.00512,00030.060.06511,0001,000
2025-06-24CHAMR0.0650.0650.060.06-0.00554,426140.060.0652,00016,0004,00032,000
2025-06-23CHAMR0.0650.0650.0650.065163,780310.060.0732,00053,00032,00045,650230
2025-06-20CHAMR0.0650.0650.060.065134,200130.060.06575,5003,00027,00027,000900
2025-06-19CHAMR0.0650.0650.0650.06535,00040.060.06535,000
2025-06-18CHAMR0.0650.0650.060.0650.005218,600290.060.065119,40028,00070,0001,000
2025-06-17CHAMR0.060.060.0550.055-0.0053,391,856990.0550.062,721,019148,000238,0001,000276,0002,0294,000
2025-06-16CHAMR0.060.0650.060.06-0.00521,750120.060.0858,0003,00010,000750
2025-06-13CHAMR0.060.070.0550.06-0.015442,821530.060.085343,50628,00070,0001,315
2025-06-12CHAMR0.0850.0850.0650.065-0.01560,703260.0550.0920,00014,0002,00024,000
2025-06-11CHAMR0.080.080.0750.075-0.00538,02490.0750.08536,0242,000
2025-06-10CHAMR0.090.090.080.0879,800170.0750.08555,50023,000500
2025-06-09CHAMR0.060.080.060.080.02113,110310.0550.09525,07049,00037,900350
2025-06-06CHAMR0.0550.060.0550.06-0.005100,352240.0550.065,21052,0001,00041,592250
2025-06-05CHAMR0.0650.0650.060.060.00512,171100.060.074,2005,0002,000822
2025-06-04CHAMR0.0550.060.0550.0550.00558,951140.0550.06515,0007,0004,00029,0003,674
2025-06-03CHAMR0.0650.0650.050.06-0.01103,860110.0450.06100,5001,0001,0001,173187
2025-06-02CHAMR0.060.070.060.074,90050.060.074,150750
2025-05-30CHAMR0.0650.080.060.0722,768140.060.078,7552,0005,0007,013
2025-05-29CHAMR0.070.0750.070.070.00521,000100.0550.0917,0004,000
2025-05-28CHAMR0.0550.070.0550.0753,788240.0550.094,00010,00039,660128
2025-05-27CHAMR0.060.0850.060.070.02247,488670.0550.0765,00060,00044,0003,00060,00012,716
2025-05-26CHAMR0.060.060.050.0583,530160.0450.0567,0008,0008,000420
2025-05-23CHAMR0.050.050.050.051,15220.050.061,152
2025-05-22CHAMR0.050.050.050.05-0.0052,25030.050.061,0001,000250
2025-05-21CHAMR0.0550.050.06
2025-05-20CHAMR0.0550.0650.050.05-0.02576,300160.050.068,00021,00022,00025,000
2025-05-16CHAMR0.070.0750.060.0750.0268,400310.060.0917,00020,0001,00029,000
2025-05-15CHAMR0.0550.0550.09
2025-05-14CHAMR0.0550.0550.0550.05542,00070.0550.0940,0001,0001,000
2025-05-13CHAMR0.0550.070.0550.055115,625170.050.0910,00010,00014,00070,12511,500
2025-05-12CHAMR0.0550.050.09
2025-05-09CHAMR0.0550.0550.0550.05544,628110.050.0937,0007,000628
2025-05-08CHAMR0.060.060.0550.05584,929140.0450.05520,0002,00062,836
2025-05-07CHAMR0.0550.0550.050.05582,500350.0450.0652,5003,00026,0001,000
2025-05-06CHAMR0.050.0550.050.0550.00580,425380.0450.05556,00010,0007,0006,425
2025-05-05CHAMR0.060.060.050.05259,800250.0450.065231,20010,0002,00016,000100
2025-05-02CHAMR0.0550.0550.050.05-0.00554,023100.0450.0641,0002,77310,250
2025-05-01CHAMR0.0550.060.050.055-0.00541,250100.0450.0627,0001,00012,0001,000250
2025-04-30CHAMR0.060.0650.060.0639,950110.0550.06531,0008,000250
2025-04-29CHAMR0.0650.0650.0550.060.005288,608300.0550.06226,0008,00010,00014,00029,958
2025-04-28CHAMR0.0650.070.050.055-0.01380,057560.0450.065202,00060,00091,00027,057
2025-04-25CHAMR0.0650.0650.0650.0654,00020.060.0653,0001,000
2025-04-24CHAMR0.0650.0650.0650.0654,00010.050.0654,000
2025-04-23CHAMR0.070.070.0650.0656,65580.050.076,4012504
2025-04-22CHAMR0.060.0650.060.065-0.0151,01840.060.07531,01820,000
2025-04-21CHAMR0.0750.050.075
2025-04-17CHAMR0.0750.0750.0750.0750.0055,65030.050.0755,000
2025-04-16CHAMR0.0750.0750.070.07-0.005159,834690.060.07516,00033,00016,25094,084
2025-04-15CHAMR0.0750.0750.0750.0750.015,20020.060.085,000
2025-04-14CHAMR0.0750.0750.0650.065-0.0275,125180.050.0849,0001,0001,52523,000
2025-04-11CHAMR0.0850.0850.0750.0850.01537,000100.0550.0852,0001,00023,00011,000
2025-04-10CHAMR0.090.090.070.07-0.0159,001250.0550.096,62529,00020,4002,976
2025-04-09CHAMR0.0750.080.07250.080.00528,150200.0550.0921,0006,450
2025-04-08CHAMR0.0750.0550.09
2025-04-07CHAMR0.070.070.070.07-0.00510,55040.0550.0940010,000150
2025-04-04CHAMR0.080.080.0750.075-0.00513,00060.0550.094,0009,000