14:17:27 EDT Sun 22 Sep 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
2019-09-20CIONC0.070.0750.0650.065-0.005730,230680.0650.07317,07010,00027,000363,16013,000
2019-09-19CIONC0.060.0750.060.070.0052,124,1121350.0650.07737,950215,000831,00021,000254,16265,000
2019-09-18CIONC0.070.070.060.065-0.012,506,7812070.060.0651,611,68682,00080,00015,000298,095420,000
2019-09-17CIONC0.090.090.070.075-0.012,147,2571860.070.0751,111,62521,974155,000313,00069,658476,000
2019-09-16CIONC0.110.110.0850.085-0.021,627,0981560.080.085733,678500141,50023,000307,420421,000
2019-09-13CIONC0.110.1150.1050.105-0.005699,1871260.1050.11391,8004,00045,20051,00070,687136,500
2019-09-12CIONC0.110.120.110.11820,546890.110.115503,40064,50017,500160,64674,500
2019-09-11CIONC0.130.130.110.11-0.015824,1511720.110.115479,5796,35030,000112,5001,222194,500
2019-09-10CIONC0.130.130.1250.125369,881430.120.13117,00037,00030,000180,8815,000
2019-09-09CIONC0.130.150.1250.125738,4751240.1250.13450,92052,86645,00034,00051,689104,000
2019-09-06CIONC0.1250.140.1250.125-0.005446,158880.120.14298,07061,00040,50031,08815,500
2019-09-05CIONC0.1550.160.120.125-0.031,827,3142130.1250.1351,149,05068,500137,500220,264252,000
2019-09-04CIONC0.140.160.140.1550.01772,6711000.150.155550,0968,50016,00075,00020,075103,000
2019-09-03CIONC0.1450.150.140.1450.015390,917870.140.145256,4483,0001,00061,00096968,500
2019-08-30CIONC0.1350.140.130.13-0.00586,981280.120.14571,61736415,000
2019-08-29CIONC0.140.140.1250.140.01102,200260.130.13553,64024,5001,06023,000
2019-08-28CIONC0.1350.140.130.13-0.0151,561180.130.1425,66125,000400500
2019-08-27CIONC0.140.1450.130.14104,671250.130.14537,17137,0003,50027,000
2019-08-26CIONC0.1450.1450.130.14-0.01205,421490.1250.145155,0756,5001,34642,500
2019-08-23CIONC0.130.150.130.150.0153,750220.140.1530,70011,00055011,500
2019-08-22CIONC0.150.1550.1350.14-0.01186,854440.1350.14128,44040,0002,91415,500
2019-08-21CIONC0.1550.1550.140.15-0.005120,025320.1450.1522,9501,0008,50074,07513,500
2019-08-20CIONC0.150.1550.150.1550.01113,262570.140.15582,04250014,5003,22013,000
2019-08-19CIONC0.1550.1550.140.145260,418720.1350.15132,33823,50045,5001,58057,500
2019-08-16CIONC0.150.1550.1450.145163,865320.1450.15160,1251,7402,000
2019-08-15CIONC0.140.150.1350.145485,9061480.130.15387,8911,0001,00040,0001,51554,500
2019-08-14CIONC0.1650.1650.140.14-0.025724,4071530.140.15606,8873,0001,00049,0002,02062,500
2019-08-13CIONC0.170.1750.160.165574,4451710.1650.17375,9059,5003,00047,0004,540134,500
2019-08-12CIONC0.150.170.150.1650.02927,8931910.1650.17764,72222,5303,00041,5002,64193,500
2019-08-09CIONC0.160.160.140.145-0.01362,6851320.1450.15247,45914,50019,50017,5001,22662,500
2019-08-08CIONC0.1350.1550.130.1550.021,863,8792660.1450.1551,548,10826,00013,00032,00046,771198,000
2019-08-07CIONC0.1350.140.1250.135-0.0051,073,2952340.130.135610,1638,2504,500150,5003,882296,000
2019-08-06CIONC0.130.150.130.140.012,840,2024650.1350.142,253,37020,00018,500128,5007,332412,500
2019-08-02CIONC0.150.1550.120.13-0.0159,421,1637940.130.1356,287,782318,500209,500263,5001,168,3811,173,500
2019-08-01CIONC0.1650.170.140.145-0.031,578,2332330.140.1451,340,778500121,500455115,000
2019-07-31CIONC0.180.1950.170.1751,341,0082820.170.1751,000,49825,50017,50038,5002,0105,000252,000
2019-07-30CIONC0.170.1850.170.170.005706,6861370.170.175510,49945,00019,5009,0002,187120,500
2019-07-29CIONC0.1850.190.160.165-0.015653,0921480.1650.175346,9612,00086,0002,131216,000
2019-07-26CIONC0.190.2050.1750.18-0.02342,519920.1850.19149,84443,0001,175148,500
2019-07-25CIONC0.1850.200.170.200.015637,1711700.1850.20512,6341,00017,0002,537104,000
2019-07-24CIONC0.1850.210.1850.185-0.01751,8491820.180.185612,2506,00055,5004,59973,500
2019-07-23CIONC0.220.2250.1950.195-0.025243,8831030.190.205129,6452,00048,0005,23859,000
2019-07-22CIONC0.2350.240.2150.22-0.02451,3111460.2150.23311,4272,0006,50011,5008,384111,500
2019-07-19CIONC0.2150.2450.200.240.021,110,3951990.2250.24862,44511,00011,00070,00059,95096,000
2019-07-18CIONC0.240.250.2050.22-0.025351,6921670.2050.22224,0272,3002,50050,0002,86570,000
2019-07-17CIONC0.280.280.240.245-0.035693,3972410.230.255510,0304,6503,50048,5005,717121,000
2019-07-16CIONC0.280.290.270.280.01588,432620.270.2865,66350012,7699,500
2019-07-15CIONC0.290.290.2650.265-0.005214,9841380.260.275118,65820,00021,10034,5002,72618,000
2019-07-12CIONC0.290.290.2650.285-0.005192,950770.260.285109,03020,0001,92062,000
2019-07-11CIONC0.2850.290.2650.290.005339,7001520.2550.29179,17045,00030,20038,0003,33044,000
2019-07-10CIONC0.3150.3150.2750.285-0.005254,756960.270.285171,15719,5001,59962,500
2019-07-09CIONC0.280.310.280.29447,3032010.280.295364,4091,00037,5003,89440,500
2019-07-08CIONC0.300.330.2850.29888,1254460.290.295683,0557,50011,00032,50015,070139,000
2019-07-05CIONC0.2950.300.2850.285-0.015153,104570.2850.3096,22712,00035,3779,500
2019-07-04CIONC0.290.3050.280.300.0111,850100.290.308,3503,500
2019-07-03CIONC0.3050.310.290.29-0.01248,480730.280.30210,58610,00016,0001,39410,500
2019-07-02CIONC0.3250.340.2950.30-0.025351,8091480.2950.305256,8408,00040,00016,46930,500
2019-06-28CIONC0.320.330.2950.325-0.02616,4961770.310.325492,8751,00013,50041,0005,12163,000
2019-06-27CIONC0.3450.3450.320.345-0.00590,100610.330.3574,1255,0006,9754,000
2019-06-26CIONC0.370.380.350.35-0.02552,5141130.3250.365473,18722,0001,32756,000
2019-06-25CIONC0.380.390.3650.37-0.02155,684710.3750.38139,42611,0001,2584,000
2019-06-24CIONC0.390.3950.380.39169,970910.3750.39122,54019,5008,93019,000