18:11:13 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#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-13TARG0.520.580.5150.520.01403,3772370.510.53257,76554,50035,50012,0006,5008,50021,5756,929
2020-07-10TARG0.480.510.460.510.03397,0351860.4850.52227,28569,00016,00039,5001,0009,00080031,450
2020-07-09TARG0.450.480.420.480.03187,3371310.470.48103,08847,50014,5007,0002,17910,5005512,019
2020-07-08TARG0.430.450.4050.450.035271,0451440.440.45170,23131,00046,00016,0003,0003,0001,814
2020-07-07TARG0.440.440.410.415-0.01231,5841630.4050.4389,84646,50035,00032,0005,0005002,60011,138
2020-07-06TARG0.3450.4450.3450.4250.08476,5113330.410.43242,93277,00054,50024,50034,8505,5004,77132,458
2020-07-03TARG0.380.380.340.345-0.03124,305520.3450.3546,10015,50019,50041,0001,500527
2020-07-02TARG0.370.3850.360.3750.01185,1421200.360.38117,43522,00025,5005,00050012,0008001,907
2020-06-30TARG0.3350.3650.310.3650.04450,7991560.340.37275,99157,00018,50026,00021,00011,00041,308
2020-06-29TARG0.310.3350.3050.3250.02320,8091430.320.33182,70580,50015,50015,5009,63516,500469
2020-06-26TARG0.310.310.29750.305140,544540.2950.305103,0004,0003,5002,50012,00040014,144
2020-06-25TARG0.310.310.290.305159,915910.2950.3181,9248,50013,5003,5002,0002,50038,991
2020-06-24TARG0.3050.310.2950.305-0.01346,271930.2950.31209,88040,50022,00028,50030,50014,000200691
2020-06-23TARG0.3150.3150.3050.31556,344310.310.31527,0108,5006,5001,50020012,634
2020-06-22TARG0.310.3150.2950.3150.005355,694880.3050.315263,52028,5002,50018,0001,92021,00012,300454
2020-06-19TARG0.3050.3150.2950.310.01334,146940.300.31178,91162,50017,0001,50028,50017036,065
2020-06-18TARG0.300.3050.290.30-0.00583,187490.300.30535,6112,50013,0003,5004,00022,576
2020-06-17TARG0.3150.3150.290.3050.005100,619470.300.3140,60225,5008,5005,5004,5001,50014,517
2020-06-16TARG0.300.3250.2950.29750.0025251,3531140.290.30585,43774,00031,0006,0009,5005,5001,00038,816
2020-06-15TARG0.2950.2950.2750.295-0.015275,0671200.2850.295119,53975,00037,0004,0001,50024,0006,5007,528
2020-06-12TARG0.2850.310.280.310.02351,8071250.3050.32142,55655,00081,5006,00011,5005,50050043,751
2020-06-11TARG0.3250.3250.280.29-0.04574,4702000.280.29348,12077,00067,00025,00011,50020,00023,0002,850
2020-06-10TARG0.2850.330.2850.330.041,425,2981960.3150.331,219,66236,50056,50021,50019,50014,00019,20038,436
2020-06-09TARG0.310.350.280.28-0.0151,182,8874700.280.30702,09975,500211,50053,50023,60040,00049,05727,631
2020-06-08TARG0.320.320.2850.295-0.015837,6373620.2950.305509,770110,00060,50060,00011,50017,50018,00032,067
2020-06-05TARG0.2650.320.260.310.051,316,5392280.3050.32926,21132,00030,50010,5004,30025,5006,933253,595
2020-06-04TARG0.270.270.2550.26132,438710.260.26561,00012,50010,5004,5001,5006,50033,938
2020-06-03TARG0.2650.270.250.270.015780,7101840.250.27555,51427,50056,75012,5001,00015,500245109,701
2020-06-02TARG0.260.260.250.25-0.01426,057960.250.26238,24832,3131,9205,00061,00068,076
2020-06-01TARG0.250.260.250.260.005338,2181750.2450.28211,55216,50013,50010,50010036,5005,00044,566
2020-05-29TARG0.2750.2750.2550.255-0.0169,860430.250.26516,1313,00010,0006,0002,00026,729
2020-05-28TARG0.2550.2650.250.2650.005287,518480.2550.265205,6209,00031,5005,5004,0005,50026,398
2020-05-27TARG0.280.280.250.26-0.00587,813480.2550.2646,8504,5004,1002,5002,00050027,363
2020-05-26TARG0.250.2650.250.260.01172,744850.250.26588,45116,0001,0005,5001,5007,0001,00036,793
2020-05-25TARG0.250.2650.250.250.00536,310270.250.26518,0002,00012,0002,500500500810
2020-05-22TARG0.2650.2650.240.245-0.02273,518920.250.26156,64739,00035,0007,0005,50020,0002,5007,871
2020-05-21TARG0.270.280.2550.2650.02233,4141110.2550.265129,39231,00039,00013,0009,5006,0004,0001,522
2020-05-20TARG0.2150.260.210.2450.02424,4581570.2350.25334,48830,00050,0004,5001,5002,5001,470
2020-05-19TARG0.230.230.200.2250.005629,8761980.2150.23356,56080,000121,50024,00020,00012,50013,0001,886
2020-05-15TARG0.2150.220.200.220.005544,3631480.2150.225340,21155,50066,50027,0004,5006,50044,000152
2020-05-14TARG0.2050.220.1950.215-0.005239,5751070.210.22172,25715,50032,50010,0002,0006,000500818
2020-05-13TARG0.2250.2250.200.205-0.02224,9851020.2050.2285,23115,50041,5004,50050014,00044,754
2020-05-12TARG0.2250.2250.220.225101,913730.2150.22590,1792,5006,0003002,934
2020-05-11TARG0.2250.2250.200.2225-0.0025394,8822100.2150.23201,83040,00032,50036,50013,00019,5009,50034,052
2020-05-08TARG0.190.2250.190.2250.031,044,2633450.200.225752,54987,00043,0805,5005,00049,50027,50056,134
2020-05-07TARG0.190.2050.1750.1950.005832,7334900.1950.20485,282183,00039,80025,5008,00031,50045,00014,651
2020-05-06TARG0.2250.230.1650.18-0.0651,296,9707170.190.195864,72877,000108,50018,00055,500161,41511,477
2020-05-05TARG0.2450.250.240.2450.00570,279340.240.2543,60917,0007,0001,000500500670
2020-05-04TARG0.240.250.2350.24-0.015193,406900.240.25170,5242,5004,5008,0005,0002,882
2020-05-01TARG0.270.2750.250.255-0.015182,8251840.2550.26146,7822,50010,0005002,50016,7003,843
2020-04-30TARG0.280.280.270.275128,234510.2650.27593,80115,0005007,5009,433
2020-04-29TARG0.2750.2950.2750.275227,2631430.2750.28138,44025,00032,00016,0005,0009,0002901,433
2020-04-28TARG0.280.2850.270.27565,158540.2750.28542,20019,5001,0001,000300500658
2020-04-27TARG0.2850.2850.2650.275-0.005116,576650.2650.2875,1489,50017,0005,5004,5004,500128
2020-04-24TARG0.280.290.2750.280.005285,0511350.2750.28218,65040,0005,0007,5004,0003,5004,0002,401
2020-04-23TARG0.270.2850.270.27-0.01594,397660.270.2854,60011,50016,0008,0002,0002,297
2020-04-22TARG0.280.2850.260.2750.015109,539780.2750.28539,32513,00026,5006,0004,01010,0009,0601,644
2020-04-21TARG0.2750.2850.260.26-0.02118,049800.260.27571,85017,0009,5007,5003,8004,5002,6031,296
2020-04-20TARG0.3050.3050.270.28-0.02207,0751090.280.29129,87039,00025,5004,5003,5001,0002,0001,705
2020-04-17TARG0.320.320.2650.30993,9204130.280.305319,577189,00058,500121,50029,00054,00028,900193,443
2020-04-16TARG0.3050.310.280.30-0.015483,6042000.2850.31300,13395,50025,50036,5008,50014,5002,471
2020-04-15TARG0.330.330.2550.3150.005741,0983660.290.32465,92793,00057,00042,00030,80013,00033,0006,221
2020-04-14TARG0.240.3150.240.310.085434,1953200.290.315262,70568,50029,50021,00017,00018,5007,0009,640