09:35:49 EDT Thu 29 Oct 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-10-28CQQ2920.420.4629
2020-10-27CQQ33930.420.50264
2020-10-26CQQ0.500.500.500.504,00020.410.514,000
2020-10-23CQQ210.410.502
2020-10-22CQQ910.410.509
2020-10-21CQQ20020.410.50
2020-10-20CQQ0.490.500.490.500.0710,00090.400.508,0001,0001,000
2020-10-19CQQ0.430.430.430.430.025,00010.400.505,000
2020-10-16CQQ0.410.410.50
2020-10-15CQQ0.410.410.410.411,04120.400.501,00041
2020-10-14CQQ0.410.410.50
2020-10-13CQQ0.410.410.50
2020-10-09CQQ0.410.410.410.4150010.410.52500
2020-10-08CQQ0.440.440.410.41-0.0320,75060.410.5220,750
2020-10-07CQQ0.440.440.440.441,50020.440.521,500
2020-10-06CQQ0.440.440.440.4471020.440.52710
2020-10-05CQQ0.440.440.440.44-0.041,26340.440.52763500
2020-10-02CQQ0.500.500.480.48-0.0110,30050.440.5210,300
2020-10-01CQQ0.520.520.490.49-0.037,80050.490.527,000500300
2020-09-30CQQ0.520.490.52
2020-09-29CQQ0.520.490.52
2020-09-28CQQ0.550.550.520.520.0324,581110.490.5222,5811,0001,000
2020-09-25CQQ0.550.550.550.550.061,90950.520.551,000500409
2020-09-24CQQ0.550.550.550.550.0650010.520.55500
2020-09-23CQQ0.490.520.55
2020-09-22CQQ2810.520.5728
2020-09-21CQQ0.480.500.480.49-0.0420,50080.490.5720,000500
2020-09-18CQQ0.520.530.500.53-0.0414,00790.500.5310,5001,0001,0071,500
2020-09-17CQQ0.570.540.57
2020-09-16CQQ0.570.570.570.570.055,00070.530.583,0001,000500500
2020-09-15CQQ0.600.600.510.52-0.0126,41760.520.5726,000417
2020-09-14CQQ0.550.550.530.53-0.025,00020.530.615,000
2020-09-11CQQ0.550.550.550.553,00010.550.623,000
2020-09-10CQQ0.650.650.550.55-0.108,11690.520.644,6162,5001,000
2020-09-09CQQ0.650.650.650.650.0550010.550.65500
2020-09-08CQQ0.590.600.590.60-0.0112,50050.510.6010,0005002,000
2020-09-04CQQ0.600.610.520.610.015,00060.610.654,500500
2020-09-03CQQ0.650.650.600.60-0.0112,00080.580.6510,0001,0001,000
2020-09-02CQQ0.550.650.550.610.0974,345230.600.6771,3453,000
2020-09-01CQQ0.480.590.480.52-0.0765,832220.470.59111,664
2020-08-31CQQ0.400.450.400.4017,147100.400.4917,06780
2020-08-28CQQ29210.330.43292
2020-08-27CQQ1810.330.4318
2020-08-26CQQ0.400.400.400.40-0.021,00010.350.401,000
2020-08-25CQQ0.420.3050.42
2020-08-24CQQ0.400.420.390.420.0324,08360.310.4024,083
2020-08-21CQQ0.3150.390.300.3935,041150.390.4022,0417,0003,5002,500
2020-08-20CQQ0.300.390.2950.390.1166,50080.300.3964,0001,0001,000500
2020-08-19CQQ0.4350.4350.280.28-0.0335,166130.280.3735,166
2020-08-18CQQ0.310.390.49
2020-08-17CQQ0.310.3250.50
2020-08-14CQQ0.310.330.44
2020-08-13CQQ0.310.330.44
2020-08-12CQQ0.420.420.310.31-0.1160,000130.320.4255,0005,000
2020-08-11CQQ0.4250.4250.4250.4250.00590030.420.53400500
2020-08-10CQQ0.420.420.53
2020-08-07CQQ0.420.420.420.425,00060.420.532,0001,0002,000
2020-08-06CQQ0.4250.4250.420.420.01515,00030.420.538,0005,0002,000
2020-08-05CQQ0.410.410.4050.405-0.1354,00230.420.532,0022,000
2020-08-04CQQ0.540.420.54
2020-07-31CQQ0.500.540.430.54-0.0163,380250.4250.5446,8808,0004,0004,500
2020-07-30CQQ0.550.4050.55