20:11:15 EDT Wed 21 Aug 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
2019-08-21CBUZZ0.070.070.0650.07108,00090.060.0798,00010,000
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
2019-07-19CBUZZ0.110.110.110.110.00523,619150.110.11523,119500
2019-07-18CBUZZ0.100.1050.100.1050.00553,183150.100.10553,029154
2019-07-17CBUZZ0.0950.100.080.100.005183,772300.0950.105115,07519,00015,00069734,000
2019-07-16CBUZZ0.080.100.080.0950.015212,600280.090.095197,8002,0005,8007,000
2019-07-15CBUZZ0.080.0850.080.0850.0051,262,192580.080.0851,195,76915,00010,0001,42340,000
2019-07-12CBUZZ0.090.090.0750.08-0.01819,2781080.0750.08632,99018,00030,0001,288137,000
2019-07-11CBUZZ0.0950.0950.090.0971,62680.090.09571,500126
2019-07-10CBUZZ0.100.100.080.09-0.01202,500240.090.095178,0008,00016,500
2019-07-09CBUZZ0.110.110.0950.10-0.01193,845250.0950.10167,3456,0004,50016,000
2019-07-08CBUZZ0.1150.1150.110.1113,10030.1050.11513,100
2019-07-05CBUZZ0.110.1150.1050.11181,000260.110.115121,50024,0002,00026,0007,500
2019-07-04CBUZZ0.1150.1150.1050.11-0.0144,925100.1050.1144,925
2019-07-03CBUZZ0.100.1250.070.120.02717,8401280.1150.12615,5404006,00040095,500
2019-07-02CBUZZ0.1150.1150.100.10-0.015105,636250.0950.1174,92521130,500
2019-06-28CBUZZ0.1150.1150.1150.1150.00567,167100.110.11537,00016730,000
2019-06-27CBUZZ0.110.110.110.110.00510,97350.110.11510,973
2019-06-26CBUZZ0.1150.1150.1050.105-0.005154,800220.1050.115136,80018,000
2019-06-25CBUZZ0.1250.1250.100.11-0.01437,784360.1050.115390,6006,00068440,500
2019-06-24CBUZZ0.130.130.1150.12-0.005352,7351060.120.125336,00023516,500
2019-06-21CBUZZ0.1250.1250.1250.12513,217100.1250.1313,217
2019-06-20CBUZZ0.120.130.120.12592,000940.120.1380,0001,0002,0009,000
2019-06-19CBUZZ0.1350.1350.1250.125-0.01573,2501340.1250.13536,7501,00035,500
2019-06-18CBUZZ0.1350.140.130.135-0.00545,111110.130.13540,0005,000111
2019-06-17CBUZZ0.140.140.130.140.00586,418170.1350.1467,76815018,500
2019-06-14CBUZZ0.1450.1450.1350.135-0.005148,110240.1350.14139,0001002,5005106,000
2019-06-13CBUZZ0.1450.1450.140.14-0.00582,000110.140.14581,0001,000
2019-06-12CBUZZ0.1450.1450.1450.14517,50050.140.14517,500
2019-06-11CBUZZ0.1550.1550.1450.145-0.01107,694160.140.14589,1946,00012,500
2019-06-10CBUZZ0.1550.1650.1550.155-0.00571,044290.1550.1668,9331112,000
2019-06-07CBUZZ0.160.160.1550.160.00536,568170.1550.1633,7697992,000
2019-06-06CBUZZ0.1650.1650.1550.1550.0058,40090.1550.166,4005001,500
2019-06-05CBUZZ0.160.160.150.15-0.00593,135330.150.1689,3982373,500
2019-06-04CBUZZ0.160.170.1550.155-0.005260,724500.1550.16248,37534912,000
2019-06-03CBUZZ0.140.160.140.160.015382,686280.1550.16373,9362508,500
2019-05-31CBUZZ0.140.1450.140.145171,000170.140.145167,0004,000
2019-05-30CBUZZ0.1350.150.1250.1450.01469,236630.140.15431,4362,00030035,500
2019-05-29CBUZZ0.1450.1450.1350.135-0.015299,732330.130.135297,150822,500
2019-05-28CBUZZ0.150.150.1450.15125,300160.1450.15116,0003009,000
2019-05-27CBUZZ0.160.160.150.15228,830310.1450.15201,0006,50011,00033010,000
2019-05-24CBUZZ0.140.150.140.150.01345,000380.1450.15319,50025,500
2019-05-23CBUZZ0.150.150.140.14-0.015538,562500.140.145482,06214,00010,00032,500
2019-05-22CBUZZ0.150.1550.1450.1550.005847,018770.150.155748,51830,0003,00031,00034,500