03:27:52 EST Tue 21 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-01-20CGFI0.010.0050.015
2020-01-17CGFI0.010.0050.015
2020-01-16CGFI0.010.0050.015
2020-01-15CGFI0.010.0050.015
2020-01-14CGFI0.010.010.010.0118,00020.0050.0118,000
2020-01-13CGFI0.010.010.010.010.00575,25050.010.01573,2502,000
2020-01-10CGFI0.0050.0050.0050.00565,00010.0050.0165,000
2020-01-09CGFI0.0050.0050.01
2020-01-08CGFI0.0050.0050.01
2020-01-07CGFI0.0050.0050.01
2020-01-06CGFI0.0050.0050.0050.0055,81240.0050.015,812
2020-01-03CGFI0.0050.0050.0050.00519,37540.0050.0118,500875
2020-01-02CGFI0.0050.0050.01
2019-12-31CGFI0.0050.0050.0050.0051,25020.0050.011,000250
2019-12-30CGFI0.0050.0050.01
2019-12-27CGFI0.0050.0050.01
2019-12-24CGFI0.0050.0050.01
2019-12-23CGFI0.0050.0050.0050.0058,25080.0050.018,250
2019-12-20CGFI0.0050.0050.0050.0051,25020.0050.011,250
2019-12-19CGFI0.0050.0050.0050.00568,50030.0050.016,00050062,000
2019-12-18CGFI0.0050.0050.0050.0052,18720.0050.0152,000187
2019-12-17CGFI1,20020.0050.0151,200
2019-12-16CGFI0.0050.0050.0050.005-0.0051,88730.0050.0151,887
2019-12-13CGFI0.010.0050.015
2019-12-12CGFI0.010.0050.015
2019-12-11CGFI0.010.0050.015
2019-12-10CGFI0.010.010.010.016,25020.0050.0156,250
2019-12-09CGFI0.010.010.010.015,00010.010.0155,000
2019-12-06CGFI0.010.010.015
2019-12-05CGFI0.010.010.010.0125,00010.010.01525,000
2019-12-04CGFI75020.010.015750
2019-12-03CGFI0.010.010.010.016,50030.010.0156,500
2019-12-02CGFI0.010.010.015
2019-11-29CGFI0.010.010.015
2019-11-28CGFI0.010.010.015
2019-11-27CGFI0.010.010.010.017,81920.010.0157,819
2019-11-26CGFI0.010.010.015
2019-11-25CGFI0.010.010.010.012,26220.010.0152,262
2019-11-22CGFI0.010.010.015
2019-11-21CGFI0.010.010.010.0162,50020.010.01562,500
2019-11-20CGFI0.010.010.010.0167,27750.010.01567,277
2019-11-19CGFI0.010.010.010.015,50030.010.0155,500
2019-11-18CGFI0.010.010.010.011,25020.010.0151,000250
2019-11-15CGFI1,25020.010.015625625
2019-11-14CGFI0.010.010.010.011,62520.010.0151,625
2019-11-13CGFI0.010.010.010.015,12520.010.0155,125
2019-11-12CGFI0.010.010.010.01100,00010.010.015100,000
2019-11-11CGFI0.010.010.015
2019-11-08CGFI0.010.010.015
2019-11-07CGFI0.010.010.010.010.005109,76480.010.01597,7642,00010,000
2019-11-06CGFI0.0050.0050.0050.0051,00010.0050.011,000
2019-11-05CGFI0.0050.0050.0050.00585,75020.0050.0175085,000
2019-11-04CGFI0.0050.0050.01
2019-11-01CGFI0.0050.0050.01
2019-10-31CGFI0.0050.0050.01
2019-10-30CGFI0.0050.0050.01
2019-10-29CGFI0.0050.0050.01
2019-10-28CGFI0.0050.0050.01
2019-10-25CGFI0.0050.0050.0050.0051,25020.0050.011,250
2019-10-24CGFI62510.0050.01625
2019-10-23CGFI0.0050.0050.01
2019-10-22CGFI62510.0050.01625