14:34:06 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-07-10CAGRA0.050.050.0450.050.00251,257,921600.0450.05580,821422,00092,000100,00063,000
2020-07-09CAGRA0.0450.050.0450.045-0.005259,005350.0450.05156,04859,0009,00012,0001,05015,907
2020-07-08CAGRA0.04750.050.0450.050.005549,108440.0450.05357,060132,0005,00055,048
2020-07-07CAGRA0.050.050.040.04750.00252,426,3631680.0450.051,902,45487,00063,000108,00015,000245,909
2020-07-06CAGRA0.050.050.0450.0453,649,1721600.0450.051,862,971747,00090,000646,000228,25061,497
2020-07-03CAGRA0.050.050.0450.045-0.0054,436,8781390.0450.051,253,8072,313,000173,000349,000190,000158,071
2020-07-02CAGRA0.050.05250.0450.045-0.019,155,8961,7090.0450.053,273,0603,451,000612,000683,000570,000559,836
2020-06-30CAGRA0.050.0550.0450.05510,297,2728380.050.0556,391,7262,778,000314,000196,00075,000532,047
2020-06-29CAGRA0.0550.0550.050.05250.00252,406,9041080.050.055419,921774,000714,000252,000232,483
2020-06-26CAGRA0.0550.060.050.05-0.0053,415,1673540.050.0551,307,0021,335,00034,0005,000733,345
2020-06-25CAGRA0.060.060.050.055-0.0055,285,8231,1630.050.0552,879,6391,673,00055,000313,0002,000162,184
2020-06-24CAGRA0.060.060.0550.055-0.00253,455,3684390.0550.06661,3782,200,000136,000140,000317,166
2020-06-23CAGRA0.060.060.0550.0575-0.00254,006,3243280.0550.06392,4962,967,000421,00035,000190,628
2020-06-22CAGRA0.0550.060.0550.060.0052,299,8731,2540.0550.06570,6531,559,00045,00077516,00074,445
2020-06-19CAGRA0.060.060.0550.060.0056,903,6358010.0550.063,826,5512,752,00050,0002,00020,000145,084
2020-06-18CAGRA0.060.060.0550.055-0.017,269,2602160.0550.062,778,3111,218,000239,0006,000338,0002,683,248
2020-06-17CAGRA0.060.0650.060.0625-0.00256,440,1601610.060.0654,495,5861,333,000114,000198,000118,000163,574
2020-06-16CAGRA0.060.0650.060.0650.0051,498,1401240.060.0651,220,716226,0004,00037,525
2020-06-15CAGRA0.0650.0650.060.06-0.00511,524,7572950.060.0656,135,8254,091,000266,000516,000355,000121,732
2020-06-12CAGRA0.0650.0650.060.0655,499,1062930.060.0654,410,059168,00028,000579,00096,000218,047
2020-06-11CAGRA0.070.070.0650.065-0.0053,845,5311580.0650.072,675,442658,000171,000100,000215,00026,089
2020-06-10CAGRA0.070.070.0650.070.0053,480,7011930.0650.072,529,355654,000160,00060,00059,00014,246
2020-06-09CAGRA0.070.070.0650.065-0.0052,449,3421320.0650.07831,9801,125,000224,00060,000205,585
2020-06-08CAGRA0.0650.070.0650.070.0054,412,5362430.0650.072,737,362778,000139,000280,00031,000446,874
2020-06-05CAGRA0.0650.0650.060.0650.0054,764,1521780.060.0652,381,2391,883,000272,00094,000128,413
2020-06-04CAGRA0.0650.0650.060.06-0.0052,737,1381040.060.065406,2331,426,000392,000475,00036,405
2020-06-03CAGRA0.0650.0650.060.0650.0051,855,7632160.060.0651,279,825176,000157,00050,000100,00092,938
2020-06-02CAGRA0.0650.0650.0550.055-0.0052,997,4613350.0550.0651,858,061161,000275,000631,00011,00061,400
2020-06-01CAGRA0.0650.0650.060.06-0.0056,032,8533860.060.0653,612,405922,000681,000699,10083,00035,348
2020-05-29CAGRA0.060.0650.060.0650.0051,779,1951130.060.065979,702388,00090,00063,000253,493
2020-05-28CAGRA0.070.070.060.06-0.0059,217,6092620.060.0654,492,9933,257,000883,000107,000305,000172,616
2020-05-27CAGRA0.070.070.0650.065-0.0052,739,1171380.0650.071,116,8171,169,000147,0001,2654,000101,035
2020-05-26CAGRA0.070.070.0650.065-0.0052,651,957920.0650.07755,8991,386,000111,00080,000319,058
2020-05-25CAGRA0.0650.070.06250.070.00255,831,8492170.0650.073,139,1701,550,000466,000315,000247,609
2020-05-22CAGRA0.070.070.0650.0675-0.00253,569,0231640.0650.072,025,471851,000287,0001,00079,000321,352
2020-05-21CAGRA0.0750.080.070.07-0.015,119,8032700.070.0752,394,4191,415,000341,00041,000348,000578,384
2020-05-20CAGRA0.080.080.0750.084,952,6562920.0750.081,901,0491,951,000781,00047,00090,000182,217
2020-05-19CAGRA0.090.0950.0750.080.0236,327,2101,2780.0750.0816,237,64612,022,0003,757,000874,0001,291,0031,685,850385,000
2020-05-15CAGRA0.050.060.050.060.0119,546,1853590.0550.067,202,1146,147,0002,217,0001,041,0001,046,0001,893,066
2020-05-14CAGRA0.060.060.050.05-0.007517,283,9514770.0450.0558,923,3624,210,0001,251,0001,077,000558,0001,203,939
2020-05-13CAGRA0.0550.060.0550.05750.00252,361,5011070.0550.06878,182875,000245,000120,0001,000242,319
2020-05-12CAGRA0.060.060.0550.055949,053480.0550.06314,803524,0002,0008,000100,000
2020-05-11CAGRA0.060.060.0550.055-0.0051,054,541740.0550.06150,174804,00050,00042,0007,607
2020-05-08CAGRA0.060.060.0550.060.005759,950840.0550.06545,875159,00010,00013,00031,605
2020-05-07CAGRA0.0550.060.0550.060.005793,166660.0550.06213,999494,00055,00028,0001,637
2020-05-06CAGRA0.060.060.0550.055-0.005217,796360.0550.06174,57840,0003,218
2020-05-05CAGRA0.0550.060.0550.060.005864,650860.0550.06831,13214,0006,00013,078
2020-05-04CAGRA0.0550.060.050.0552,846,6721030.0550.062,746,55986,00011,827
2020-05-01CAGRA0.0550.0550.050.055950,530660.050.055635,320177,00076,00061,311
2020-04-30CAGRA0.0550.0550.050.0525-0.00251,206,166750.050.055631,21772,000502,369
2020-04-29CAGRA0.050.0550.050.0550.0053,419,9491520.050.0552,760,049469,00079,00052,00059,500
2020-04-28CAGRA0.0450.050.0450.050.0052,751,9711720.0450.051,024,913813,000511,000219,619183,039
2020-04-27CAGRA0.050.050.0450.050.00254,777,8262150.0450.052,160,9951,303,000338,000433,0002,000540,231
2020-04-24CAGRA0.0450.050.0450.0453,066,3061550.0450.05534,4271,489,000246,000114,000137,000485,379
2020-04-23CAGRA0.0450.050.0450.050.00253,143,0871110.0450.05782,8271,617,000267,00043,000433,100
2020-04-22CAGRA0.050.050.0450.0453,695,4662410.0450.05572,9932,056,000243,00060,000199,907562,566
2020-04-21CAGRA0.050.0550.040.045-0.0057,554,0034240.0450.053,304,5452,351,000251,000569,569288,000789,889
2020-04-20CAGRA0.050.0550.0450.053,600,2973290.0450.051,966,128519,00014,000111,000990,169
2020-04-17CAGRA0.0550.0550.050.053,760,2882570.050.0551,348,6131,120,00083,000505,00083,200620,475
2020-04-16CAGRA0.050.0550.050.051,882,6102350.050.055499,5031,299,00043,0002,00037,557
2020-04-15CAGRA0.0550.0550.050.051,413,2212680.050.055570,538649,00094,00078,95820,725
2020-04-14CAGRA0.050.060.050.052,750,4912710.050.0551,497,507968,000170,0001,00083,244