23:27:47 EST Wed 23 Jan 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
2019-01-23CGET0.170.180.1650.1750.0195,420220.1650.17589,8204,5001,000100
2019-01-22CGET0.1750.1750.1650.165-0.00524,040160.1650.1823,940100
2019-01-21CGET0.180.180.1650.1737,181160.170.1832,4203,500761500
2019-01-18CGET0.170.180.170.1733,700100.170.1832,5001,000200
2019-01-17CGET0.190.190.170.18-0.015225,340440.170.18197,94430012,50010,000964,500
2019-01-16CGET0.1950.1950.1950.1950.0155,33870.1850.192,0003,000338
2019-01-15CGET0.2050.2050.1750.19-0.01139,644320.180.19120,2004007,0006,0001,0445,000
2019-01-14CGET0.190.2050.190.200.00520,374170.190.20519,82450050
2019-01-11CGET0.1950.2050.190.19574,474250.190.20573,3741,000100
2019-01-10CGET0.190.2050.190.195-0.00574,875360.190.19545,2059,00013,0001,1706,500
2019-01-09CGET0.2050.2050.1850.19-0.015254,566640.190.205228,6667,50011,5004006,500
2019-01-08CGET0.2250.2250.190.205-0.02731,2021490.190.21568,04269,50020,50028,0002,66042,500
2019-01-07CGET0.180.2250.180.2250.05862,7601830.210.225710,53424,50062,3008,0009,92647,500
2019-01-04CGET0.1450.180.1450.1750.03345,574670.170.175319,0744,5007,00011,5003,500
2019-01-03CGET0.1350.1450.1250.1450.025170,040320.130.145117,0908,0002,0006,50026,9509,500
2019-01-02CGET0.110.1350.110.120.01342,027430.120.13233,40036,5004,00062767,500
2018-12-31CGET0.120.1250.110.11-0.01302,914790.1050.12169,57023,0005,50014,5001,34489,000
2018-12-28CGET0.1250.130.120.12-0.005226,800700.120.125133,40061,50075012,0006502,00016,500
2018-12-27CGET0.130.1450.120.125-0.01503,4241100.120.125357,84946,0001,70021,00027,37549,500
2018-12-24CGET0.1350.1450.130.135-0.00545,510230.1350.14543,1502,260100
2018-12-21CGET0.140.160.1350.14-0.005266,103660.1350.15217,40937,5007,5006943,000
2018-12-20CGET0.1550.160.140.145-0.015337,714970.1450.15282,9805,00011,50028,7349,500
2018-12-19CGET0.170.170.1550.16345,533680.1550.16300,53313,00011,50050020,000
2018-12-18CGET0.1650.1750.160.16-0.005136,118450.160.16594,9011,5004,0002,21733,500
2018-12-17CGET0.180.180.1650.165-0.015292,625620.1650.175242,45010,50017,00017,5001,1754,000
2018-12-14CGET0.1750.1950.170.180.01230,820850.170.18179,70014,0009,0002,62025,500
2018-12-13CGET0.170.180.1650.17-0.01597,575260.1650.17541,00035,5002,5004,50057513,500
2018-12-12CGET0.170.1850.170.18528,919120.170.18522,0691,0002,5003503,000
2018-12-11CGET0.180.190.1750.18-0.005195,030680.170.185132,7008,00024,00020,5008309,000
2018-12-10CGET0.200.200.180.185-0.0246,175380.180.2027,4751,0008,5007008,500
2018-12-07CGET0.190.210.1850.205-0.015123,610550.1850.2185,9808,00012,5001,63015,500
2018-12-06CGET0.180.220.180.220.03254,973740.190.22198,43026,0438,00022,500
2018-12-05CGET0.210.210.1850.19-0.02562,770270.1850.19555,7702,0003,5001,500
2018-12-04CGET0.200.2150.200.215376,8681040.1950.215268,7112,00060,3579,00030036,500
2018-12-03CGET0.1850.220.1850.215-0.005216,412660.190.215155,97030,0004,50015,5009429,500
2018-11-30CGET0.1750.220.1750.220.045346,457740.210.22267,12940,00024,04714,0001,281
2018-11-29CGET0.1750.180.160.180.0130,444300.150.1815,5505002,5008,5008942,500
2018-11-28CGET0.170.180.1550.170.0166,889280.170.17549,6006,0006,0001,2894,000
2018-11-27CGET0.170.1850.160.165107,073510.160.1786,0091,5006,5625,0003,5024,500
2018-11-26CGET0.170.180.160.165211,463550.160.165175,86321,00010,5001,1003,000
2018-11-23CGET0.1750.1750.1650.17-0.01109,015280.160.1896,3955003,5001,0001207,500
2018-11-22CGET0.1750.180.1750.180.01546,800120.1750.1842,8002,5001,500
2018-11-21CGET0.170.180.1550.165-0.015214,155670.160.175179,16518,2007,5007908,500
2018-11-20CGET0.180.1850.160.18307,565690.1650.18270,74250010,00012,50032313,500
2018-11-19CGET0.190.190.180.18-0.01154,102470.180.19128,54810,0004,5001,5549,500
2018-11-16CGET0.2050.2050.180.19236,174600.190.195209,2005003,00014,0009748,500
2018-11-15CGET0.190.2050.190.195-0.005130,308300.190.195101,74821,5001,0004,5005601,000
2018-11-14CGET0.200.200.200.20-0.0128,375160.190.2026,6201,500255
2018-11-13CGET0.200.220.200.210.01234,540440.2050.22132,97560,5001,5003,0001,56535,000
2018-11-12CGET0.2050.210.1950.20-0.0192,526420.200.2278,8361,8003,5008907,500
2018-11-09CGET0.210.240.210.210.005563,2601510.210.22376,44084,50031,00027,0001,82042,500
2018-11-08CGET0.190.220.190.2050.005109,100540.200.20596,1401,0002,0002,5009606,500
2018-11-07CGET0.2150.2250.190.20-0.02242,588720.190.20209,8504,0008,00016,0001,2383,500
2018-11-06CGET0.2150.230.2050.22242,094750.2050.225152,35035,50023,0005,5001,24424,500
2018-11-05CGET0.200.220.190.220.025140,095540.2050.22106,40511,5008,00019014,000
2018-11-02CGET0.1950.200.190.1950.015108,725440.190.2077,9652,0006,0009,26013,500
2018-11-01CGET0.190.200.180.1897,377440.180.20566,0207,5007,5005,0001,35710,000
2018-10-31CGET0.1850.1950.180.18-0.005298,771820.1750.185203,5458,50054,44613,50078018,000
2018-10-30CGET0.190.190.180.185-0.005151,050580.1850.19126,33011,0004,0001,2208,500
2018-10-29CGET0.2150.2150.190.19-0.02564,205270.190.2059,4052,5002,000300
2018-10-26CGET0.2050.2150.1950.2150.02130,030630.210.2295,00019,0008,5001,0306,500
2018-10-25CGET0.240.240.1950.20-0.045273,546960.1950.21179,57357,6809,0001,79325,500
2018-10-24CGET0.2250.250.2050.2450.025410,519830.230.245317,78443,00011,0001,23537,500