07:08:55 EDT Sat 18 Aug 2018
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
2018-08-17CGET0.4150.420.400.410.01213,891590.4050.42142,47650040,90521,0005108,500
2018-08-16CGET0.400.420.3950.395-0.005102,429660.3950.4264,4111,00013,60010,0004,4189,000
2018-08-15CGET0.4650.4650.400.40-0.05264,4992580.400.425234,24516,7547,5006,000
2018-08-14CGET0.470.470.440.45-0.015247,829980.4450.46207,30050021,5759,5002,4546,500
2018-08-13CGET0.480.500.440.4750.015185,971850.450.48144,5601,50024,5644,50084710,000
2018-08-10CGET0.450.4750.430.460.01193,246770.460.47123,74016,50029,03811,00046812,500
2018-08-09CGET0.4250.450.4250.450.02162,918810.440.45119,14819,30016,5001,9706,000
2018-08-08CGET0.4350.440.430.43-0.02117,420540.4150.43102,1286,2925,5003,500
2018-08-07CGET0.4150.510.410.4550.0651,047,4754290.440.455842,22811,50072,39466,0007,35348,000
2018-08-03CGET0.380.3950.3750.390.0195,252480.3850.3982,4301,2003,5001,1227,000
2018-08-02CGET0.370.380.360.380.02185,146850.370.38147,2652,00019,5008,5001,8816,000
2018-08-01CGET0.3250.370.3250.370.035264,8091230.340.37215,9225009,75120,00063618,000
2018-07-31CGET0.3450.3550.3350.335-0.005283,258750.3350.35251,3586,40018,5002,0005,000
2018-07-30CGET0.360.3650.340.34-0.04306,9721220.340.36201,20156,32636,50044512,500
2018-07-27CGET0.380.390.370.37-0.01284,943690.3650.385222,27215,50021,00014,00017112,000
2018-07-26CGET0.390.390.380.38-0.005106,574460.380.3997,9993005,0007752,500
2018-07-25CGET0.390.4050.3850.385-0.025201,771690.3850.395167,3957,52514,50085111,500
2018-07-24CGET0.410.420.390.410.01233,696760.400.415233,696
2018-07-23CGET0.390.410.390.400.0171,147320.400.4171,147
2018-07-20CGET0.3850.420.3850.39-0.005241,228500.390.42241,228
2018-07-19CGET0.400.4050.3850.395-0.02145,753450.3950.41145,753
2018-07-18CGET0.440.4450.3950.415-0.03321,8131350.400.42321,813
2018-07-17CGET0.390.450.370.4450.06566,6921590.4450.45566,692
2018-07-16CGET0.380.3850.370.385-0.005213,530630.370.385213,530
2018-07-13CGET0.4050.4250.390.39-0.01144,530860.390.405144,530
2018-07-12CGET0.3750.4050.370.400.025190,254970.3850.40190,254
2018-07-11CGET0.410.440.370.375-0.06984,1423370.370.375720,4203,00042,588125,5001,63491,000
2018-07-10CGET0.440.4550.410.435-0.005468,4631700.410.44367,4624,00041,80023,0002,20130,000
2018-07-09CGET0.460.480.440.44-0.02104,378680.430.4680,4396,79810,0006416,500
2018-07-06CGET0.460.480.460.4674,436500.4350.4756,9881,0008,6282,0003205,500
2018-07-05CGET0.4650.480.460.46115,654660.460.4895,05350010,4505,0001,6513,000
2018-07-04CGET0.4750.480.420.46-0.035103,439420.460.46585,9653,0004,00047410,000
2018-07-03CGET0.490.4950.480.4950.005142,560400.480.495129,2844,3201,0004567,500
2018-06-29CGET0.4850.4950.480.495-0.005107,810610.4850.49563,0276,59127,0001,19210,000
2018-06-28CGET0.4950.500.480.50385,8141120.4850.50326,91050012,20015,50070430,000
2018-06-27CGET0.4850.510.4850.50192,755940.490.50154,3017,9009,50055420,500
2018-06-26CGET0.500.510.490.490.01101,435490.490.5083,9437,4895,0005034,500
2018-06-25CGET0.500.500.480.48-0.02241,7071270.480.485176,9433,0009,35026,5002,41423,500
2018-06-22CGET0.4950.500.4850.500.01248,3741310.490.50208,9985,00010,95014,5001,4267,500
2018-06-21CGET0.4850.510.480.4950.015352,1761720.490.51262,03850022,13235,0002,50630,000
2018-06-20CGET0.500.510.470.48-0.04780,7882960.480.49650,3396,00032,01852,0002,93137,500
2018-06-19CGET0.550.550.4950.52-0.02956,7783640.510.52690,7454,00093,31299,0004,22165,500
2018-06-18CGET0.570.600.530.54-0.03613,6992570.530.55507,24915,00040,32224,0001,62825,500
2018-06-15CGET0.580.600.570.57-0.01669,0422750.570.58505,60126,50036,38765,0001,55434,000
2018-06-14CGET0.590.640.580.581,609,2465190.580.611,429,23616,50021,42289,5001,58851,000
2018-06-13CGET0.830.850.580.58-0.278,557,2762,8550.580.616,719,890104,500454,666876,000120,220282,000
2018-06-12CGET0.740.880.740.850.121,910,5458980.830.851,458,99450,500128,872158,5006,679107,000
2018-06-11CGET0.680.750.680.730.05464,5562500.710.73352,3596,00030,22433,5004,47338,000
2018-06-08CGET0.760.770.680.68-0.09626,6933060.660.69454,3384,50044,30692,0002,04929,500
2018-06-07CGET0.770.810.750.77749,9254380.770.78576,61816,50032,56574,00011,24239,000
2018-06-06CGET0.650.780.650.770.122,492,2909700.760.771,986,04843,000182,971184,0004,27192,000
2018-06-05CGET0.590.660.570.650.061,113,6933850.630.65911,46824,50036,46596,0001,26044,000
2018-06-04CGET0.590.590.560.59134,317690.560.59107,0635,0007,0009,0007545,500
2018-06-01CGET0.600.600.570.59132,253790.550.5998,2505,0005,65012,5001,3539,500
2018-05-31CGET0.550.600.550.590.03178,058950.580.60122,67850014,76219,00061820,500
2018-05-30CGET0.540.580.540.55-0.01220,3891510.550.57104,9903,50012,87070,0007,02922,000
2018-05-29CGET0.580.580.550.56-0.03225,956830.560.58162,9561,50037,00024,500
2018-05-28CGET0.580.590.510.590.01695,1442310.540.59496,6446,00027,000142,00023,500
2018-05-25CGET0.570.590.570.58104,044860.560.5873,4832,0002,0009,0002,06115,500
2018-05-24CGET0.560.600.560.580.01313,3001210.570.59294,8621,60014,5002,338
2018-05-23CGET0.600.660.570.57-0.05831,0183280.550.60696,6192,0001,31085,5001,08944,500
2018-05-22CGET0.600.620.580.620.03407,2922160.600.62331,9181,57840,5002,29631,000