01:40:07 EDT Tue 22 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-21CBUZZ0.040.040.040.0410,50064,5006,000
2019-10-18CBUZZ0.040.040.040.0459,00060.0350.0450,0009,000
2019-10-17CBUZZ0.040.040.040.040.00530,50080.0350.0410,00050020,000
2019-10-16CBUZZ0.040.040.0350.0446,96490.0350.0437,9649,000
2019-10-15CBUZZ0.040.040.0350.040.005159,300130.0350.0489,30070,000
2019-10-11CBUZZ0.0450.0450.0350.04-0.012,133,9001110.0350.041,585,650107,00012,00040,00061,250328,000
2019-10-10CBUZZ0.050.050.050.0510,00010.0450.05510,000
2019-10-09CBUZZ0.0550.0550.050.059,06040.050.0554,0005,00060
2019-10-08CBUZZ0.0450.050.0450.050.00529,54950.0450.0529,000549
2019-10-07CBUZZ0.0550.0550.0450.045-0.0121,00040.0450.05514,0007,000
2019-10-04CBUZZ0.050.0550.050.05525,00030.050.05525,000
2019-10-03CBUZZ0.0550.0550.050.055105,25080.050.05565,25020,00020,000
2019-10-02CBUZZ0.050.060.050.05546,50070.0550.0646,000500
2019-10-01CBUZZ0.050.0550.050.05581,500190.0550.0666,0008,0002,0005005,000
2019-09-30CBUZZ0.0550.060.0450.055223,800210.050.055187,80016,00020,000
2019-09-27CBUZZ0.060.060.050.055110,800110.0550.06105,8005,000
2019-09-26CBUZZ0.0550.0550.0550.05515,05020.0550.0615,00050
2019-09-25CBUZZ0.0550.0550.0550.055-0.00555,00050.0550.0630,00025,000
2019-09-24CBUZZ0.0650.0650.060.06-0.00596,20060.060.06596,000200
2019-09-23CBUZZ0.0650.0650.060.065-0.00590,00050.060.07565,00020,0005,000
2019-09-20CBUZZ0.070.0750.0650.07173,242160.0650.07147,2426,00020,000
2019-09-19CBUZZ0.0550.070.0550.070.0151,098,514530.070.0751,060,51420,00018,000
2019-09-18CBUZZ0.0550.0550.050.05-0.00528,91080.050.05524,8104,000100
2019-09-17CBUZZ0.0550.060.0550.0620,20060.0550.067,00020013,000
2019-09-16CBUZZ0.060.060.0550.0660,40080.0550.0660,400
2019-09-13CBUZZ0.060.060.060.06-0.005102,00060.060.06586,00011,0005,000
2019-09-12CBUZZ0.0650.0650.0650.0657,80040.060.0657,800
2019-09-11CBUZZ0.0650.0650.0650.0655,00010.060.0655,000
2019-09-10CBUZZ0.0550.0650.0550.0650.00543,00030.0550.06532,00011,000
2019-09-09CBUZZ0.0650.0650.060.06145,700110.0550.065145,700
2019-09-06CBUZZ0.0550.0650.0550.0695,727100.060.06579,72715,0001,000
2019-09-05CBUZZ0.060.0650.060.06-0.00531,499170.050.06525,8996005,000
2019-09-04CBUZZ0.070.070.0650.065-0.00567,200100.060.06566,700500
2019-09-03CBUZZ0.070.0750.0650.070.00568,914120.0650.0768,914
2019-08-30CBUZZ0.0650.0650.0650.065162,340100.0650.07162,340
2019-08-29CBUZZ0.060.0650.060.0650.005123,500120.060.065123,500
2019-08-28CBUZZ0.05750.060.0550.060.005126,945100.0550.06122,6004,345
2019-08-27CBUZZ0.0550.060.0550.055-0.00537,879100.0550.0634,70041753,000
2019-08-26CBUZZ0.0650.0650.060.060.00575,400140.0550.0666,4003,0006,000
2019-08-23CBUZZ0.060.060.0550.055-0.01368,773270.0550.075170,773198,000
2019-08-22CBUZZ0.060.070.060.065-0.00517,00040.0650.07513,0004,000
2019-08-21CBUZZ0.070.070.0650.07108,00090.060.0798,00010,000
2019-08-20CBUZZ0.060.070.060.070.015604,506480.0650.07471,3211,0002,0005,00068,18557,000
2019-08-19CBUZZ0.0650.0650.0550.055-0.01554,550400.0550.06438,05040,00050076,000
2019-08-16CBUZZ0.0550.0650.0450.0650.0151,738,835980.060.0651,370,92026,00085,00023,000915233,000
2019-08-15CBUZZ0.0650.0650.050.05-0.015406,470350.0550.06217,14015,00026,20015,000130133,000
2019-08-14CBUZZ0.070.070.0650.065-0.015836,139550.0650.07492,34025,00049,000154,799115,000
2019-08-13CBUZZ0.0750.080.070.080.01215,586320.0750.08196,5862,00013,0004,000
2019-08-12CBUZZ0.0750.0750.0650.075495,925390.070.075420,51541075,000
2019-08-09CBUZZ0.0750.0750.0750.0750.00525,25070.0750.0820,0002505,000
2019-08-08CBUZZ0.0850.0850.070.07-0.02608,000330.070.08525,00025,00018,00040,000
2019-08-07CBUZZ0.0850.0950.0850.090.00593,400170.090.09577,40016,000
2019-08-06CBUZZ0.0850.0850.080.085128,325120.0850.09127,825500
2019-08-02CBUZZ0.0850.0850.0850.0850.00519,52990.0850.0919,529
2019-08-01CBUZZ0.0950.0950.080.08-0.01560,217100.0850.0959,717500
2019-07-31CBUZZ0.0750.100.070.0950.015601,020510.090.095597,8002203,000
2019-07-30CBUZZ0.080.080.070.08408,000190.0750.08379,00016,00013,000
2019-07-29CBUZZ0.090.090.080.08-0.01194,040330.0750.08185,0409,000
2019-07-26CBUZZ0.0850.090.0850.090.005201,54540.0850.09200,0001,545
2019-07-25CBUZZ0.090.100.0850.085-0.01160,543170.080.09150,9006439,000
2019-07-24CBUZZ0.090.100.0850.100.01544,346170.0850.1036,6606867,000
2019-07-23CBUZZ0.090.1050.0850.085-0.015101,470190.0850.0936,47022,50024,50018,000
2019-07-22CBUZZ0.1050.1050.0950.10-0.0132,144130.0950.1032,144