20:34:20 EDT Sat 15 Jun 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
2019-06-14CHC0.340.340.300.305-0.025124,111470.2950.3091,07519,00053613,500
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
2019-05-27CHC0.290.300.28250.285-0.01138,760350.280.285125,7608,0002,0003,000
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
2019-05-21CHC0.3450.3450.3350.34-0.0193,700240.3350.3588,2004,5001,000
2019-05-17CHC0.3450.350.340.350.005146,975280.340.35127,50047519,000
2019-05-16CHC0.3450.3550.340.345-0.00576,655290.3450.35555,28515,0008705,500
2019-05-15CHC0.3450.350.340.350.0120,340110.3450.3519,3401,000
2019-05-14CHC0.3550.3550.340.345-0.00580,653340.3450.3569,2133,0004408,000
2019-05-13CHC0.350.350.340.35-0.01198,000240.3450.36186,0009,0003,000
2019-05-10CHC0.3450.3750.300.360.021,806,9574020.3550.361,456,67721,50062,500150,000280116,000
2019-05-09CHC0.3450.350.340.340.005270,050620.3350.345244,55012,00013,500
2019-05-08CHC0.3450.3450.3350.335-0.00577,657270.340.34572,9572004,500
2019-05-07CHC0.3350.340.330.3465,773290.340.34551,7037014,000
2019-05-06CHC0.340.3650.330.34-0.0162,377330.340.3533,99338421,0007,000
2019-05-03CHC0.350.360.350.35-0.0142,846190.350.36539,3504963,000
2019-05-02CHC0.3650.3650.350.360.02109,572380.350.36103,0722,5004,000
2019-05-01CHC0.3350.340.3250.340.01153,419340.3350.345145,3805397,500
2019-04-30CHC0.3350.3450.330.3380,125340.330.33565,5259,0006005,000
2019-04-29CHC0.350.350.320.34-0.01172,222480.3350.345146,1925,50053020,000
2019-04-26CHC0.3450.350.340.350.0199,520340.3450.3588,0201,00010,500
2019-04-25CHC0.3450.3450.330.340.01101,597350.330.3487,69740013,500
2019-04-24CHC0.360.360.330.34-0.01133,628380.340.35131,5002463821,500
2019-04-23CHC0.350.360.3450.3550.00546,685220.350.3634,4855,0001,0007005,500
2019-04-22CHC0.360.370.3450.35-0.01110,485510.350.35576,9953509,50014023,500
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