12:32:14 EST Sun 17 Feb 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-Aequitas NEO
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
2019-01-21CBUZZ0.200.200.190.20119,300130.200.205117,9004001,000
2019-01-18CBUZZ0.200.2250.190.20-0.01118,600320.200.2198,1005,0009,0001,5005,000
2019-01-17CBUZZ0.210.210.190.21137,500200.200.22122,5005,0005,0005,000
2019-01-16CBUZZ0.2350.2350.210.21101,417310.210.2386,9179,5005,000
2019-01-15CBUZZ0.2150.240.2050.220.01182,770500.210.22154,2702,50019,5001,0005005,000
2019-01-14CBUZZ0.1950.2450.180.210.0252,249,2121120.200.2152,097,2123,00051,00053,00045,000
2019-01-11CBUZZ0.210.2650.1850.1850.005259,185790.1850.195183,02043,50022,00066510,000
2019-01-10CBUZZ0.200.200.170.18-0.02211,508490.180.21129,00019,0088,50055,000
2019-01-09CBUZZ0.200.200.1950.20124,000180.200.24117,5006,500
2019-01-08CBUZZ0.200.200.200.20104,30070.190.20104,000300
2019-01-07CBUZZ0.2150.2150.1750.20-0.03394,000820.1950.20306,50062,50025,000
2019-01-04CBUZZ0.2250.230.2250.23-0.017,05880.220.233,8583,000200
2019-01-03CBUZZ0.240.240.220.240.02488,770150.220.24480,5008,000270
2019-01-02CBUZZ0.250.250.210.22-0.03136,795330.220.24123,5958,0002005,000
2018-12-31CBUZZ0.260.2650.240.250.02143,800160.240.25143,600200
2018-12-28CBUZZ0.2150.240.200.230.005545,200420.210.23517,50015,0003,0002009,500
2018-12-27CBUZZ0.2650.2650.2050.2250.055166,155270.220.25165,955200
2018-12-24CBUZZ0.1550.170.1550.170.01595,000140.170.1858,00014,00022,0001,000
2018-12-21CBUZZ0.1550.1550.1550.155-0.00510,00010.150.1610,000
2018-12-20CBUZZ0.150.160.1450.1675,50080.150.1675,500
2018-12-19CBUZZ0.160.160.150.16-0.01127,986270.150.16109,00010,0004868,500
2018-12-18CBUZZ0.1750.1750.1550.17-0.01194,850220.160.17188,2506,500100
2018-12-17CBUZZ0.180.180.180.18-0.0110,00010.1750.1810,000
2018-12-14CBUZZ0.190.190.190.19-0.0110,25030.180.18510,000250
2018-12-13CBUZZ0.1850.200.170.1950.01282,500230.190.20195,00037,50043,5006,500
2018-12-12CBUZZ0.1950.200.1850.185-0.0165,500120.1850.1958,5007,000
2018-12-11CBUZZ0.2050.2050.1950.195-0.01103,380150.1950.2088,38015,000
2018-12-10CBUZZ0.170.2350.170.2050.025284,000280.200.21253,50026,0004,500
2018-12-07CBUZZ0.1850.1850.160.18-0.00591,771180.1750.1886,0865,500185
2018-12-06CBUZZ0.180.1850.1750.1850.015139,500180.180.185110,5003,0001,00025,000
2018-12-05CBUZZ0.1950.1950.170.17-0.025153,500230.170.18135,0003,50015,000
2018-12-04CBUZZ0.1850.200.170.1950.015186,410360.180.195155,7508,00017,5001605,000
2018-12-03CBUZZ0.170.180.160.180.005179,615200.160.18150,61515,00013,500500
2018-11-30CBUZZ0.1650.180.1550.1750.01100,345210.170.17575,84512,50011,500500
2018-11-29CBUZZ0.1650.1650.1650.1650.00539,84680.1550.16539,81432
2018-11-28CBUZZ0.1550.1650.150.160.0183,100110.1450.16583,000100
2018-11-27CBUZZ0.1750.1750.140.15-0.025218,500270.150.165193,5002,50020,5002,000
2018-11-26CBUZZ0.180.180.1750.175-0.00532,50050.170.188,00015,5009,000
2018-11-23CBUZZ0.200.220.170.18166,269370.1550.18155,6008,0005001692,000
2018-11-22CBUZZ0.160.180.160.180.0178,582110.180.18573,5825,000
2018-11-21CBUZZ0.1650.1750.1650.1750.0257,77090.150.1839,52018,000250
2018-11-20CBUZZ0.1450.1550.1450.1550.00575,800130.140.16529,80033,5009,5003,000
2018-11-19CBUZZ0.170.170.140.15-0.0191,376180.140.1552,0348,00034231,000