08:05:30 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-18CBUZZ0.240.250.220.2350.005108,551260.230.23596,05112,500
2019-04-17CBUZZ0.220.230.220.230.005131,300130.210.2387,30019,00025,000
2019-04-16CBUZZ0.2350.2350.2250.225-0.01556,660200.200.2339,7503308016,500
2019-04-15CBUZZ0.210.240.200.2350.035236,310490.2350.245142,5003,00033,50031057,000
2019-04-12CBUZZ0.2150.220.190.210.0192,245220.200.2147,74532,50012,000
2019-04-11CBUZZ0.210.220.200.20-0.0285,250120.210.2250,25025,00010,000
2019-04-10CBUZZ0.2250.2250.2150.22-0.015103,000170.210.2277,00011,00015,000
2019-04-09CBUZZ0.220.2350.220.2350.0158,78060.2150.247802,0005,500500
2019-04-08CBUZZ0.2350.2350.220.2350.0190,800210.220.23549,80020,00021,000
2019-04-05CBUZZ0.2250.230.2150.22556,175160.2150.22550,1755,0001,000
2019-04-04CBUZZ0.2250.230.220.225103,120190.220.2376,12010,00017,000
2019-04-03CBUZZ0.2250.230.2250.225-0.00526,42050.220.22526,420
2019-04-02CBUZZ0.2250.230.2250.230.00534,00050.2250.2334,000
2019-04-01CBUZZ0.230.240.2250.225-0.01596,250170.2250.2366,00015020,00010010,000
2019-03-29CBUZZ0.230.240.2250.240.0120,85080.2250.2415,8505,000
2019-03-28CBUZZ0.230.2350.230.230.00582,047160.230.23576,8475,000200
2019-03-27CBUZZ0.240.240.2250.235-0.015159,565270.2250.235122,0652,00015,50020,000
2019-03-26CBUZZ0.230.250.230.250.02532,000120.240.2521,5005,0005,500
2019-03-25CBUZZ0.230.230.2250.2257,49250.220.236,96750025
2019-03-22CBUZZ0.220.240.220.22555,065150.2250.24552,5652,500
2019-03-21CBUZZ0.230.230.220.225-0.00597,050140.2250.2380,8006,00025010,000
2019-03-20CBUZZ0.230.240.230.2390,899250.220.23567,0005,40015,0004993,000
2019-03-19CBUZZ0.2250.2450.220.23242,944470.220.23205,77120,0008,0001739,000
2019-03-18CBUZZ0.2450.250.230.23-0.025241,600400.2250.23209,6001,00015,0003,00013,000
2019-03-15CBUZZ0.250.2550.230.2550.005115,030260.240.25591,58012,00010,0004501,000
2019-03-14CBUZZ0.2550.260.250.25-0.01566,750120.2450.2666,750
2019-03-13CBUZZ0.2550.2650.2550.2650.00534,76190.250.2634,000761
2019-03-12CBUZZ0.2450.260.240.2669,400190.2450.2648,9001,50010,5008,000500
2019-03-11CBUZZ0.2450.260.220.2615,800120.240.2612,3003,500
2019-03-08CBUZZ0.240.260.240.260.0241,500110.2450.26535,5002,5002,5001,000
2019-03-07CBUZZ0.2650.2650.240.24-0.02578,549160.2350.2478,549
2019-03-06CBUZZ0.250.2650.2450.2650.01146,078240.2450.265144,0782,000
2019-03-05CBUZZ0.2650.2650.250.25536,079190.250.25535,679400
2019-03-04CBUZZ0.270.270.2550.255-0.02572,125120.260.26541,12525,0006,000
2019-03-01CBUZZ0.290.290.250.28862,425410.260.27842,2252,0002,00015,500200500
2019-02-28CBUZZ0.260.300.260.280.03306,514690.2750.28221,52530,00030,5004,00048920,000
2019-02-27CBUZZ0.250.2650.2450.25-0.01561,821170.250.2657,3214,500
2019-02-26CBUZZ0.240.2650.240.2650.02588,290230.2550.26588,20090
2019-02-25CBUZZ0.250.2550.230.24-0.02199,150790.240.25124,3006,35019,00011,50038,000
2019-02-22CBUZZ0.2850.2850.250.26-0.03324,779750.260.275261,13410,00039,0005,0006459,000
2019-02-21CBUZZ0.260.300.260.290.035433,6401010.2950.30376,38510025,0001,5001,15529,500
2019-02-20CBUZZ0.2650.2650.2550.255-0.0148,593150.2550.2639,0934,5004,500500
2019-02-19CBUZZ0.2650.2650.2550.2650.005215,625590.260.27211,2204,000405
2019-02-15CBUZZ0.2650.280.260.26-0.015131,140400.2550.26588,0004,39010,0005,50025023,000
2019-02-14CBUZZ0.2850.2850.270.275-0.01170,160320.2750.28126,9757,30018,00050038517,000
2019-02-13CBUZZ0.2850.2950.2850.2850.005233,282460.2850.295200,4824,30020,5005007,500
2019-02-12CBUZZ0.2750.300.2750.280.01409,283660.280.29340,9835,00029,5002,00030031,500
2019-02-11CBUZZ0.2650.280.260.270.005545,500710.270.275486,50030,5006,5004,50017,500
2019-02-08CBUZZ0.260.2650.240.2650.005429,650490.260.265394,25010,0004,00040021,000
2019-02-07CBUZZ0.240.260.2350.260.02154,900310.2450.26142,9001,0001,5009,500
2019-02-06CBUZZ0.240.260.230.24275,724500.230.24233,7241,0001,00040,000
2019-02-05CBUZZ0.2350.2450.2350.240.01112,444220.230.24112,194250
2019-02-04CBUZZ0.250.250.220.23-0.03294,277710.2350.245270,4778,0007,5004,0008003,500
2019-02-01CBUZZ0.260.2750.2450.26235,390530.2450.26194,61440,000776
2019-01-31CBUZZ0.2750.2750.240.26-0.02183,831490.2450.26162,3313001,00020020,000
2019-01-30CBUZZ0.270.290.2650.280.015432,864530.270.28404,36414,00014,500
2019-01-29CBUZZ0.290.290.2650.265-0.015461,6441740.2650.28399,71116,50029,0001,93314,500
2019-01-28CBUZZ0.2750.320.270.280.0151,169,2634180.290.3051,000,74128,08023,0007,442110,000
2019-01-25CBUZZ0.270.310.250.2650.0451,694,2212360.2650.2751,557,1045,11744,0003,50084,500
2019-01-24CBUZZ0.2150.220.2150.220.0169,245170.240.2468,945300
2019-01-23CBUZZ0.210.230.1950.21717,812600.210.215686,8125,00018,0005,5002,500
2019-01-22CBUZZ0.200.210.1950.210.0114,55570.1950.2114,555