09:59:16 EDT Wed 18 Sep 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
2019-09-17CFORK0.0050.010.0050.0195,602170.0050.0163,082704,00025,4503,000
2019-09-16CFORK0.0050.010.0050.010.00593,504200.0050.0179,9009696,0006356,000
2019-09-13CFORK0.0050.0050.0050.005131,990150.0050.0191,14052036,0003304,000
2019-09-12CFORK0.0050.010.0050.005-0.0051,987,756160.0050.011,628,805254,00050,00095154,000
2019-09-11CFORK0.010.010.0050.005-0.0051,109,159330.0050.01463,354624,80521,000
2019-09-10CFORK0.010.010.00750.01107,00170.0050.0164,50022,00050120,000
2019-09-09CFORK0.0050.010.0050.0170,80080.0050.0131,00013,00026,800
2019-09-06CFORK0.010.010.0050.01190,224160.0050.0141,724148,000500
2019-09-05CFORK0.010.010.00750.010.0025346,551190.0050.0184,175136,000125,3761,000
2019-09-04CFORK0.010.010.00750.01215,134220.0050.0180,73470033,2008,00092,500
2019-09-03CFORK0.0050.010.0050.01835,410250.0050.01131,410692,00011,0001,000
2019-08-30CFORK0.0050.010.0050.010.0054,888,181950.0050.011,430,646108,035253,000167,5002,929,000
2019-08-29CFORK0.0050.010.0050.005-0.0051,640,545210.0050.011,017,61115,934607,000
2019-08-28CFORK0.0050.010.0050.005292,011150.0050.01138,141870153,000
2019-08-27CFORK0.010.010.0050.005-0.00586,52080.0050.0152,52030,0004,000
2019-08-26CFORK0.0050.010.0050.010.00536,688100.0050.0130,9805401685,000
2019-08-23CFORK0.0050.0050.0050.0054,25680.0050.013,30060896
2019-08-22CFORK0.0050.0050.0050.00512,57380.0050.018,8743801,3192,000
2019-08-21CFORK0.0050.010.0050.005-0.005114,899110.0050.0130,90010,00010,00040,99923,000
2019-08-20CFORK0.0050.010.0050.00750.0025832,030370.0050.01229,632250,999111,399240,000
2019-08-19CFORK0.0050.00750.0050.005746,375310.0050.01541,3755,000200,000
2019-08-16CFORK0.0050.010.0050.005830,470410.0050.01173,47057,000540,00060,000
2019-08-15CFORK0.0050.010.0050.0052,393,038910.0050.0195,30075,16010,0001,097,5781,115,000
2019-08-14CFORK0.010.010.0050.0051,288,1021270.0050.01350,846150,000182,00032,000455,256118,000
2019-08-13CFORK0.010.010.0050.005967,870340.0050.01603,67075,00012,200273,0004,000
2019-08-12CFORK0.0050.010.0050.005-0.005386,660200.0050.0173,000140,2209,000103,44061,000
2019-08-09CFORK0.0050.010.0050.011,425,9001040.0050.01179,70014,00065,00013,0001,116,2002,00036,000
2019-08-08CFORK0.0050.010.0050.01206,146160.0050.01112,40080027,00094665,000
2019-08-07CFORK0.010.010.0050.012,743,042770.0050.011,944,985134,00092,000420,057152,000
2019-08-06CFORK0.010.010.0050.01727,751370.0050.01712,7205,0002,0001,1256,906
2019-08-02CFORK0.010.010.0050.01715,500260.0050.01625,00027,0002,0001,50060,000
2019-08-01CFORK0.010.0150.00750.017,754,9151310.0050.012,969,2921,322,005626,00034,0001,391,6181,412,000
2019-07-31CFORK0.0150.0150.010.01209,522180.010.01589,5885,000934114,000
2019-07-30CFORK0.0150.0150.010.01352,072190.010.015306,97026,60250018,000
2019-07-29CFORK0.0150.0150.010.01-0.0051,232,150310.010.015230,100220,100780,9501,000
2019-07-26CFORK0.0150.0150.010.01-0.0051,230,794340.010.015523,796675,99831,000
2019-07-25CFORK0.010.0150.010.0150.0059,516,8391390.010.0158,845,510400,00010,000222,32939,000
2019-07-24CFORK0.010.0150.010.011,454,866250.010.015697,866299,000448,00010,000
2019-07-23CFORK0.0150.0150.010.01-0.0054,448,838440.010.015422,6083,030,000100,000757,230139,000
2019-07-22CFORK0.0150.0150.010.01-0.005461,286160.010.015397,80026,00013,00048624,000
2019-07-19CFORK0.010.0150.010.0151,225,728670.010.015886,00247,200133,526159,000
2019-07-18CFORK0.0150.0150.010.0152,511,318830.010.0151,254,747136,0006,000784,4712,000328,100
2019-07-17CFORK0.0150.01750.010.015-0.0058,653,0961760.010.0156,662,255761,225262,00035,000414,6162,000516,000
2019-07-16CFORK0.020.020.0150.015-0.005628,856210.0150.02446,070180,0001002,000686
2019-07-15CFORK0.020.020.0150.021,587,628280.0150.02265,500175,00025,0005,1281,117,000
2019-07-12CFORK0.0150.020.0150.020.0053,627,627810.0150.022,469,322620,5002,0002,805533,000
2019-07-11CFORK0.020.020.0150.01588,900120.0150.0219,30060069,000
2019-07-10CFORK0.0150.020.0150.0155,139,364450.0150.023,357,784394,0006,0001,116,180265,400
2019-07-09CFORK0.020.020.0150.015-0.005750,093240.0150.02683,95061,4002,0002,000743
2019-07-08CFORK0.020.020.0150.02123,609160.0150.0273,2001049,1101,289
2019-07-05CFORK0.0150.0250.015839,712310.0150.02664,852130,8004,00020,06020,000
2019-07-04CFORK0.020.0250.0150.02948,828440.0150.02885,37045863,000
2019-07-03CFORK0.020.020.0150.021,241,037280.0150.021,066,037100,00075,000
2019-07-02CFORK0.0250.0250.0150.015-0.01624,8572430.0150.02424,84710175,00025,000
2019-06-28CFORK0.020.0250.020.0250.005663,385430.0150.025503,765144,00062015,000
2019-06-27CFORK0.0250.0250.020.02-0.0052,605,172710.020.0251,808,616622,27599,28175,000
2019-06-26CFORK0.0250.0250.020.0250.0053,420,158970.020.0251,369,3931,006,26545,000805,50010,000184,000
2019-06-25CFORK0.0250.0250.020.02250.0025839,214420.020.025326,200347,00062,014104,000
2019-06-24CFORK0.020.0250.020.020.0052,389,406770.020.0251,529,626355,240492,54012,000
2019-06-21CFORK0.020.0250.0150.015-0.005942,628520.0150.02457,780338,00072,0003,84871,000
2019-06-20CFORK0.020.020.01750.02347,790350.0150.02346,2901,000500
2019-06-19CFORK0.0250.0250.020.02-0.0052,229,382480.0150.021,897,43220,00020,000265,95026,000