19:00:17 EDT Tue 02 Jun 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
2020-06-02CBUZZ0.120.130.100.10-0.00516,257,2409750.0950.10512,663,3292,485,000205,50044,000826,00032,621
2020-06-01CBUZZ0.1150.120.1050.105-0.0051,873,7051440.1150.1151,517,804257,50017,00017,05027,00037,351
2020-05-29CBUZZ0.0850.1150.080.110.0311,630,7157040.1050.1158,751,3192,498,0001,00020,00094,000265,776
2020-05-28CBUZZ0.0750.090.0650.080.0054,632,8102880.080.0853,425,5921,152,00049,0004,0002,218
2020-05-27CBUZZ0.080.0850.070.075-0.0052,177,9381690.070.081,330,732692,0004,00027,000122,0001,900
2020-05-26CBUZZ0.0850.0850.070.08-0.0054,035,7402320.0750.083,135,981691,00060,00020,000114,77513,984
2020-05-25CBUZZ0.0950.0950.0750.085-0.0054,202,9143360.0850.093,369,516713,50024,00070,00425,694
2020-05-22CBUZZ0.100.1050.090.09-0.012,719,5372090.090.0952,118,705442,00046,50040,00071,0001,332
2020-05-21CBUZZ0.1050.110.0850.10-0.014,971,6434290.0950.103,583,1131,001,00056,00027,50099,728202,567
2020-05-20CBUZZ0.150.150.0950.110.0419,072,8171,5290.1050.1113,874,0393,697,000281,000146,0001,036,23332,588
2020-05-19CBUZZ0.070.080.08
2020-05-15CBUZZ0.060.0850.060.0750.027,689,2874040.0750.0755,544,8301,766,000111,00040,050224,0003,182
2020-05-14CBUZZ0.0550.060.050.062,475,2541280.050.062,035,254410,00017,00013,000
2020-05-13CBUZZ0.050.070.0450.060.0153,775,3492340.0550.063,122,249591,0005,00020,00035,0002,100
2020-05-12CBUZZ0.040.0450.040.045379,150270.0450.05367,70010,0001,450
2020-05-11CBUZZ0.040.0450.040.0450.005352,901390.040.045305,00047,000901
2020-05-08CBUZZ0.040.0450.0350.041,141,776670.0350.04859,101190,00010,00082,000675
2020-05-07CBUZZ0.040.0450.040.04418,500210.040.045364,50054,000
2020-05-06CBUZZ0.040.0450.0350.04855,544400.040.045702,394152,000650
2020-05-05CBUZZ0.0350.040.0350.04767,300390.040.045555,050212,000250
2020-05-04CBUZZ0.0350.04250.0350.040.0053,374,3871200.0350.0452,461,980693,00020,000160,25625,25612,505
2020-05-01CBUZZ0.030.040.0250.0350.0052,298,620970.030.041,804,700409,0007,0007,00070,000920
2020-04-30CBUZZ0.040.040.030.03-0.005856,881430.030.035558,700194,0001,0001,000100,0002,181
2020-04-29CBUZZ0.040.040.030.035-0.0052,046,7071010.030.0351,316,707558,0006,00020,000120,00026,000
2020-04-28CBUZZ0.030.040.020.040.014,894,5471480.0350.043,443,697567,0002,000169,000712,000850
2020-04-27CBUZZ0.0350.050.030.03-0.0053,059,7122000.030.0352,597,199382,00020,00030,33312,58017,450
2020-04-24CBUZZ0.010.0350.010.0350.0259,550,7033480.030.0357,354,9281,801,00081,000195,00067,00051,758
2020-04-23CBUZZ0.010.010.010.01889,300330.0050.01788,500100,000800
2020-04-22CBUZZ0.010.010.015
2020-04-21CBUZZ0.010.010.010.012,50020.010.0152,000
2020-04-20CBUZZ0.010.0150.010.011,110,000270.010.015914,00091,000105,000
2020-04-17CBUZZ0.0150.0150.010.01-0.00527,63880.010.01523,5004,000138
2020-04-16CBUZZ0.0150.0150.0150.015165,00060.010.015150,00015,000
2020-04-15CBUZZ0.010.0150.010.015313,350310.010.015250,35062,0001,000
2020-04-14CBUZZ0.0150.0150.0150.0150.0054,00010.010.0154,000
2020-04-13CBUZZ0.0150.0150.010.01-0.005827,000220.010.015696,00098,00033,000
2020-04-09CBUZZ0.0150.0150.0150.0150.00529,66670.010.01524,3335,333
2020-04-08CBUZZ0.0150.0150.010.0150.00532,97550.010.0152,00030,000975
2020-04-07CBUZZ0.010.0150.010.015370,000120.010.015281,00027,00060,0002,000
2020-04-06CBUZZ0.0150.0150.0150.01523,47560.010.01523,475
2020-04-03CBUZZ0.0150.0150.0150.01511,50030.010.01511,500
2020-04-02CBUZZ0.010.010.010.01-0.0058,00020.010.0158,000
2020-04-01CBUZZ0.0150.0150.010.015140,100110.010.015120,50019,000600
2020-03-31CBUZZ0.0150.0150.0150.01571,00040.010.01571,000
2020-03-30CBUZZ0.020.020.0150.015713,500230.010.015710,5003,000
2020-03-27CBUZZ0.0150.020.0150.0257,60080.0150.0227,50030,000100
2020-03-26CBUZZ0.020.020.0150.015-0.005409,646200.010.02283,546120,0006,000
2020-03-25CBUZZ0.020.0250.020.020.005234,305150.0150.02227,0006,0001,305
2020-03-24CBUZZ0.0150.0150.02
2020-03-23CBUZZ0.020.020.0150.015-0.005115,00060.0150.02115,000
2020-03-20CBUZZ0.020.020.0150.020.00531,00060.0150.0230,0001,000
2020-03-19CBUZZ0.0150.0150.0150.015-0.005110,10050.0150.02110,000
2020-03-18CBUZZ0.020.020.020.0210,00010.0150.0210,000
2020-03-17CBUZZ0.020.020.020.026,50060.0150.026,000500
2020-03-16CBUZZ0.020.020.0150.015-0.00535,85260.0150.0234,8521,000
2020-03-13CBUZZ0.020.020.020.02-0.01141,76080.020.025141,760
2020-03-12CBUZZ0.030.020.03
2020-03-11CBUZZ0.030.020.03
2020-03-10CBUZZ0.030.020.03
2020-03-09CBUZZ0.030.030.030.030.0051,94720.020.031,947
2020-03-06CBUZZ0.0250.0250.0250.0250.00511,00010.0250.0311,000
2020-03-05CBUZZ0.030.030.020.02-0.00527,00040.020.0327,000
2020-03-04CBUZZ0.0250.0250.0250.025-0.00550,94060.020.0340,00010,000940
2020-03-03CBUZZ0.030.0250.03