23:52:48 EST Sat 23 Feb 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
2019-02-22CHC0.3150.340.3150.33248,717380.3250.345234,71714,000
2019-02-21CHC0.3150.330.310.3377,304410.320.3364,0043,00030010,000
2019-02-20CHC0.340.340.3250.33-0.0150,849240.3250.3340,8654849,500
2019-02-19CHC0.3350.340.320.340.00565,125330.3350.34540,10010,00050052514,000
2019-02-15CHC0.360.3650.3350.335-0.01594,100470.330.34577,6002001,50030014,500
2019-02-14CHC0.350.3750.340.350.005195,515410.340.345143,0152,00050,500
2019-02-13CHC0.330.3450.320.3450.02178,950560.340.35165,8622,0008811,000
2019-02-12CHC0.320.340.320.3350.005111,340480.330.33595,5401,50030014,000
2019-02-11CHC0.350.380.3250.33-0.005384,647990.3250.35331,9733014,0004,50064433,500
2019-02-08CHC0.320.3350.320.3350.01556,143320.320.33546,4501554,5005384,500
2019-02-07CHC0.3250.3350.320.32-0.01166,108240.320.33154,1084,5007,500
2019-02-06CHC0.350.360.320.33-0.02335,375750.320.335310,8755002,00022,000
2019-02-05CHC0.3750.390.3350.35-0.01418,8631200.340.35386,72922010,0002,41419,500
2019-02-04CHC0.330.370.330.360.03518,7971330.350.36480,1883903,0007,0001,71926,500
2019-02-01CHC0.2850.380.280.330.045451,5311240.320.33382,00010,0006,0009,0001,53143,000
2019-01-31CHC0.280.2850.2650.2850.01227,007570.2750.285209,6178011,5008105,000
2019-01-30CHC0.270.280.2650.280.015157,483390.270.28135,6038018,0003003,500
2019-01-29CHC0.2850.2850.2650.27-0.01217,243520.2650.27189,55024,5001933,000
2019-01-28CHC0.2750.2850.2650.280.015124,542390.2750.285108,04216,000500
2019-01-25CHC0.280.280.260.265-0.005139,786740.2650.2795,4223,00033,0008647,500
2019-01-24CHC0.290.290.260.27-0.01165,160700.2650.28120,28012,00014,00088018,000
2019-01-23CHC0.280.280.280.280.0151,620210.2750.2832,5506,0701,5004,5007,000
2019-01-22CHC0.280.2850.270.270.005134,014440.270.285122,2158,0001,5002992,000
2019-01-21CHC0.290.2950.2550.265-0.025196,932780.260.275162,3832506,00023,5002994,500
2019-01-18CHC0.2850.2950.280.290.0171,952400.2850.2951,79914,0001536,000
2019-01-17CHC0.290.290.260.28482,1391010.2750.285427,2976,00030,5001,34217,000
2019-01-16CHC0.2850.2850.2650.280.01118,789630.2750.28575,2898,00018,50017,000
2019-01-15CHC0.320.320.270.27-0.05443,6341600.270.30312,39622,50020,00052,0001,23835,500
2019-01-14CHC0.360.360.290.33-0.02459,8851700.320.33376,33530026,60042,50065013,500
2019-01-11CHC0.340.360.3350.350.01371,4101200.340.35262,23128,80019,50048,5001,37911,000
2019-01-10CHC0.270.380.2650.340.0751,929,2715480.330.3451,530,58159,80094,000132,5002,390110,000
2019-01-09CHC0.210.2650.210.2650.05680,6441440.260.27477,33019,00062,500814121,000
2019-01-08CHC0.240.240.210.215-0.005179,448290.2150.23168,8005,0005,500148
2019-01-07CHC0.240.250.2150.22-0.03498,7011280.220.23383,90522,00044,0001,29647,500
2019-01-04CHC0.260.2650.250.25138,637720.2450.26110,70050024,0004373,000
2019-01-03CHC0.260.270.250.25374,934900.240.26303,40038,50028,5005344,000
2019-01-02CHC0.250.270.2450.250.01304,3931150.250.265260,7645007,00029,0001297,000
2018-12-31CHC0.2250.260.2150.240.03269,868950.230.24204,43950026,00025,50092912,500
2018-12-28CHC0.1850.230.1850.210.03253,018680.210.22162,5184,00021,00055,00010,500
2018-12-27CHC0.190.190.1750.18-0.005353,587770.180.185256,08750021,10017,50050,4008,000
2018-12-24CHC0.180.1850.170.1850.015276,605590.1750.185236,7057,00020,00040012,500
2018-12-21CHC0.1950.1950.170.17-0.03595,0931100.170.18530,2002,00013,00040,5008938,500
2018-12-20CHC0.210.210.170.20-0.0151,623,3483180.200.2051,258,70242,50080,000160,50029,64652,000
2018-12-19CHC0.230.230.200.215-0.022,390,5663980.200.2151,869,98593,50075,000137,500103,58110,000101,000
2018-12-18CHC0.260.260.200.235-0.015475,1911330.2250.235378,69110,00010,90056,00010019,500
2018-12-17CHC0.2650.270.250.26-0.01264,705560.250.26205,3002,00014,50040542,500
2018-12-14CHC0.260.320.230.270.011,378,0162810.260.271,129,09729,00071,000111,50041937,000
2018-12-13CHC0.270.2750.2450.26-0.01679,8651270.2550.265523,90032,00072,00030,46521,500
2018-12-12CHC0.3050.3050.2450.27-0.0251,061,7591910.2650.275763,25930,00021,00039,00080,000128,500
2018-12-11CHC0.3250.330.2950.295-0.03353,6701000.2950.30273,08412,50052,0008616,000
2018-12-10CHC0.360.400.300.325-0.0455,256,5276050.3150.333,025,927161,000668,5001,162,500600238,000
2018-12-07CHC0.3550.370.3050.370.03571,0711230.360.37522,2215007,00035,0003506,000
2018-12-06CHC0.300.350.2850.340.05288,7811020.340.35211,02527,00010,25631,5009,000
2018-12-05CHC0.3550.3550.2750.285-0.055377,0491280.2850.30302,24510,00024,50030,0008049,500
2018-12-04CHC0.400.400.340.34-0.0683,491450.340.3653,92111,00013,0004,500701,000
2018-12-03CHC0.430.430.300.40-0.01467,8831330.3850.405408,5867,50018,00020,5001,79711,500
2018-11-30CHC0.420.430.3950.41-0.01126,333540.410.4290,91915,0007,00010,5004142,500
2018-11-29CHC0.440.440.420.42-0.01530,764230.4150.4223,7755,0004891,500
2018-11-28CHC0.440.450.420.435141,419380.430.435127,60011,0003192,500
2018-11-27CHC0.4250.450.4250.4350.00548,708310.430.44539,5501,5002,4583,0007001,500
2018-11-26CHC0.4350.460.410.430.01214,725490.420.45188,9555,60015,0002,1703,000