18:17:39 EDT Fri 19 Apr 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-NEO ATS
2019-04-18CHC0.3650.3650.360.360.025126,200380.360.365109,9501,5003,50025011,000
2019-04-17CHC0.3450.360.2850.335-0.005333,560890.3350.345239,9645,00032,00059656,000
2019-04-16CHC0.350.360.3350.34-0.015171,411700.330.34131,21112,00070027,500
2019-04-15CHC0.340.3550.340.3550.005144,644380.350.355113,94510,0001,19919,500
2019-04-12CHC0.3650.370.350.35-0.0193,674400.3450.3571,6001555,0001,91915,000
2019-04-11CHC0.3650.3650.3550.36-0.00599,845340.3550.3678,3455,00016,500
2019-04-10CHC0.360.370.360.370.02238,600710.360.37186,70017,5007,50040026,500
2019-04-09CHC0.350.370.3350.35-0.01283,263940.3450.35220,03518,00072844,500
2019-04-08CHC0.380.380.360.36-0.015131,714610.3550.37123,1643502008,000
2019-04-05CHC0.3650.390.360.3750.005420,8011120.370.38361,50010,90090147,500
2019-04-04CHC0.3850.3850.370.37-0.015150,546530.3650.375124,0002,5002,0004622,000
2019-04-03CHC0.3850.400.380.385301,340770.380.385253,97019,00087027,500
2019-04-02CHC0.400.400.380.385-0.01551,010280.380.38544,5002103,0003003,000
2019-04-01CHC0.420.420.3950.40248,931930.3950.40170,02822,5009,40347,000
2019-03-29CHC0.3950.420.390.400.02182,032500.3950.415131,83521,40029728,500
2019-03-28CHC0.400.400.380.38-0.0259,031400.3750.39540,2067,50032511,000
2019-03-27CHC0.400.4050.3950.400.0179,824350.390.4064,0251,00079914,000
2019-03-26CHC0.3950.410.390.39-0.00595,237410.390.4067,47757510,0001,68515,500
2019-03-25CHC0.380.410.350.3950.015494,7901130.3950.41400,04025044,0001,00050049,000
2019-03-22CHC0.400.400.370.38-0.02239,261610.3750.38201,6618,0003,50010026,000
2019-03-21CHC0.410.4150.380.40-0.01247,6431230.390.40166,14380022,0007,00070051,000
2019-03-20CHC0.4150.420.410.41-0.01132,851540.410.42109,4516,6001,50030015,000
2019-03-19CHC0.4150.450.390.420.01536,1601680.4150.425316,227800108,50011,5001,63397,500
2019-03-18CHC0.420.4550.390.41-0.0051,789,9904050.4050.4151,512,15420053,60013,0001,03620,000190,000
2019-03-15CHC0.340.420.340.410.071,519,3163130.4050.411,230,94810,61080,00031,500758165,500
2019-03-14CHC0.350.360.330.34-0.005301,583660.3350.345220,05045,7004,50020,00033311,000
2019-03-13CHC0.3550.3550.340.3450.00548,953360.3450.3537,9754,5004786,000
2019-03-12CHC0.3550.3650.340.345-0.02228,026800.3350.35183,1567023,5003,00030018,000
2019-03-11CHC0.3550.370.3550.3650.0487,550330.3550.36576,0501,50010,000
2019-03-08CHC0.360.3650.3250.34-0.035379,6601200.340.35304,77518,00038556,500
2019-03-07CHC0.380.380.3650.3750.01206,587790.370.38186,7555401,0001,5001,29215,500
2019-03-06CHC0.360.390.360.3650.02275,3891130.360.375224,3008,27815,0008,0001,81118,000
2019-03-05CHC0.3550.3750.330.345-0.01305,723820.330.36227,0234,50021,00070052,500
2019-03-04CHC0.3850.3850.3550.355-0.03556,219360.3550.3742,5804,0003,0001396,500
2019-03-01CHC0.400.400.370.39-0.005194,026770.380.39119,74017,0005,5001,28650,500
2019-02-28CHC0.380.3950.3650.3950.02229,005620.3750.395185,44440,0005005612,500
2019-02-27CHC0.400.410.370.375-0.015189,736570.3650.38177,9363,0003008,500
2019-02-26CHC0.3550.430.330.390.04347,374890.3750.395322,4201,50045423,000
2019-02-25CHC0.330.3550.3250.350.02582,040420.3450.35567,8601,0002,5001,0001809,500
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