07:14:52 EDT Wed 21 Aug 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
2019-06-21CHC0.2850.2850.250.25-0.035415,73572332,95010,0006,00028566,500
2019-06-20CHC0.280.2850.2650.2850.01569,200270.270.2840,2002,00027,000
2019-06-19CHC0.290.300.270.27-0.02102,640330.2650.27580,64012,00010,000
2019-06-18CHC0.280.3050.250.290.02253,975750.2850.295183,92510,00025,00055034,500
2019-06-17CHC0.310.310.2650.275-0.035204,533860.270.29135,05319,0005,48045,000
2019-06-14CHC0.340.340.300.305-0.025124,111470.2950.3091,07519,00053613,500
2019-06-13CHC0.3250.3350.3250.330.00527,960140.3250.3319,3505,0006103,000
2019-06-12CHC0.320.330.320.325-0.00517,830120.3250.33513,8302,0002,000
2019-06-11CHC0.300.340.300.330.035116,120460.330.3480,62024,50011,000
2019-06-10CHC0.330.330.290.295-0.04561,144430.2950.30555,1433,0001,50011,500
2019-06-07CHC0.330.380.330.330.01347,012910.330.34308,9122,00020,00060015,500
2019-06-06CHC0.2750.320.270.320.05266,225720.3150.325240,22513,50050012,000
2019-06-05CHC0.260.270.260.270.01547,300180.2650.27539,8001,0006,500
2019-06-04CHC0.270.270.2550.265230,470350.260.265195,22027,5002507,500
2019-06-03CHC0.250.280.250.265-0.005125,294500.2650.2788,29510,00012,00049914,500
2019-05-31CHC0.2550.2750.2550.270.02302,588640.270.28270,66822,0004209,500
2019-05-30CHC0.260.260.250.251,688,439910.2450.251,604,43947,50050036,000
2019-05-29CHC0.280.280.250.25-0.03574,732970.250.255485,61023,00062265,500
2019-05-28CHC0.2850.2950.280.28-0.005379,700390.280.285372,7006,000500500
2019-05-27CHC0.290.300.28250.285-0.01139,260360.280.285125,7608,0002,5003,000
2019-05-24CHC0.3150.3150.2750.295-0.015318,756870.2850.295257,54123,00013,5002,71522,000
2019-05-23CHC0.3050.3150.3050.310.00535,715150.3050.31529,7154,5001,500
2019-05-22CHC0.3350.3350.300.31-0.025452,961830.310.32385,9617,00050059,500