10:37:08 EDT Sun 21 Oct 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
2018-10-19CGET0.2050.2150.190.21-0.01164,765780.1950.2199,2653,50013,45016,00055032,000
2018-10-18CGET0.250.250.2050.22-0.01327,565930.2050.22276,17823,70016,00068711,000
2018-10-17CGET0.210.240.1950.2250.03795,5422260.2250.235654,44522,00025,00041,0001,59751,500
2018-10-16CGET0.210.2150.1750.195-0.021,888,6284060.190.201,542,92231,500108,90058,5003,806143,000
2018-10-15CGET0.230.2450.2150.215-0.03470,4291640.210.235379,6708,50014,43823,5002,32142,000
2018-10-12CGET0.250.260.230.245-0.01278,4671000.230.245203,50050010,10013,0001,86749,500
2018-10-11CGET0.260.270.250.255-0.005164,942680.250.26130,3751,5007,0008,5001,56716,000
2018-10-10CGET0.2750.2750.260.26-0.02167,270430.260.275124,84050041,000430500
2018-10-09CGET0.280.2850.2750.2850.0148,018460.280.28543,1265001,5003922,500
2018-10-05CGET0.280.290.2750.275-0.005100,944520.2750.28575,88610,0004,0001,5589,500
2018-10-04CGET0.290.290.280.28-0.01224,098660.280.29133,58833,00044,5001,01012,000
2018-10-03CGET0.2850.2950.280.290.01136,215700.290.295100,6605,86013,5001,19515,000
2018-10-02CGET0.290.290.280.28115,482470.280.2981,95618,3419,0006855,500
2018-10-01CGET0.290.300.280.28-0.01597,310510.280.2974,7504,90014,0006603,000
2018-09-28CGET0.290.300.280.2950.0184,789540.290.29572,3632,1064,0008205,500
2018-09-27CGET0.290.2950.270.285260,1341020.2850.295217,2142,5009,15520,50076510,000
2018-09-26CGET0.290.2950.280.285191,891590.280.295175,1887,1176,5001,5861,500
2018-09-25CGET0.2850.290.280.285210,848880.280.285190,0155003,5008,5001,3337,000
2018-09-24CGET0.290.3050.280.285-0.005297,1381290.280.29239,5881,0008,50035,00055012,500
2018-09-21CGET0.3150.3150.2850.285-0.015630,5041790.2850.30534,3478,50046,30223,5001,85516,000
2018-09-20CGET0.280.320.280.300.01477,8951610.300.305403,3909,50021,70024,00080518,500
2018-09-19CGET0.2950.300.270.29-0.015689,1872000.290.31595,3185,5009,65846,5001,21131,000
2018-09-18CGET0.300.320.290.305549,6732020.300.31488,5945,00015,46225,0002,61713,000
2018-09-17CGET0.3150.320.2950.305-0.035454,4431840.2950.31381,2922,50015,10034,50055120,500
2018-09-14CGET0.3650.380.320.34-0.03641,4572430.330.34484,9187,00057,81563,0002,72426,000
2018-09-13CGET0.280.3850.2750.370.091,459,2465220.3550.3751,169,34727,500102,274112,5003,12544,500
2018-09-12CGET0.2950.2950.270.28-0.01832,3832180.2750.28717,59710,00019,91355,0003,87326,000
2018-09-11CGET0.300.310.270.29-0.015697,5472150.280.29551,38616,50046,56754,0001,59427,500
2018-09-10CGET0.3250.330.3050.305-0.025333,8371100.300.315273,42410,00013,46321,50095014,500
2018-09-07CGET0.320.330.320.330.01202,707940.3250.33141,7955,74923,5005,66326,000
2018-09-06CGET0.320.330.320.32153,548490.320.33130,5975,85112,5001004,500
2018-09-05CGET0.350.350.320.33-0.01748,0331880.320.33618,88436,00056,41914,0001,73021,000
2018-09-04CGET0.3750.3750.3350.34-0.035993,3733640.340.35728,92725,50081,05099,0008,39650,500
2018-08-31CGET0.3850.400.370.375-0.015224,820910.3750.39169,64550018,42522,5001,75012,000
2018-08-30CGET0.400.400.380.390.005210,637710.3850.39157,8681,00016,53526,0001,7347,500
2018-08-29CGET0.390.400.380.385-0.02438,8901050.380.39390,05411,50019,7976,0003911,500
2018-08-28CGET0.4050.4050.390.4050.015167,195620.400.405152,4154,1005,0006805,000
2018-08-27CGET0.430.440.390.39-0.045489,6141870.390.42376,14813,00020,83651,50014,13014,000
2018-08-24CGET0.430.4350.410.4350.01174,919720.430.44152,3243,0006,9253,6005708,500
2018-08-23CGET0.4250.430.400.4250.015248,732910.4150.425206,95019,87312,0004099,500
2018-08-22CGET0.420.440.410.420.005114,039440.410.4298,5101,9007,5001,1295,000
2018-08-21CGET0.450.460.400.415-0.02414,9821410.4150.42363,7457,00020,0009,5009,2375,500
2018-08-20CGET0.410.4450.410.4350.025149,036680.4350.44131,3011,0007,2355,5001,0003,000
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