23:53:28 EST Sun 23 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-21CIONC0.020.020.020.022,50020.0150.022,000500
2020-02-20CIONC0.0150.020.0150.0220,13350.0150.023,5337,0009,000600
2020-02-19CIONC0.020.020.0150.020.00555,700100.0150.0242,20011,0002,000500
2020-02-18CIONC0.020.020.0150.015-0.005108,020110.0150.0292,0201,00015,000
2020-02-14CIONC0.020.0250.0150.0250.01225,350370.0150.025113,000112,000350
2020-02-13CIONC0.020.020.0150.015-0.00564,500100.0150.02564,300200
2020-02-12CIONC0.020.020.020.0253,75050.0150.02553,000750
2020-02-11CIONC0.020.0250.020.02263,000150.020.025257,1155,000885
2020-02-10CIONC0.020.020.0150.02332,321190.0150.02229,19958,00045,000122
2020-02-07CIONC0.0150.020.0150.0252,79750.020.02545,7977,000
2020-02-06CIONC0.020.020.020.02-0.005388,660210.0150.02386,1101,000750
2020-02-05CIONC0.0250.0250.0250.0250.00527,40060.020.0255,60021,000800
2020-02-04CIONC0.020.020.020.0281,44790.020.02579,6871,760
2020-02-03CIONC0.0250.0250.020.0247,00060.020.02547,000
2020-01-31CIONC0.020.0250.020.02194,955190.020.025192,2002,000755
2020-01-30CIONC0.0150.020.0150.0277,39290.0150.0267,4928,0001,000900
2020-01-29CIONC0.0150.020.0150.015-0.005400,585320.0150.02202,30076,000121,315
2020-01-28CIONC0.020.020.0150.022,043,9571380.0150.0251,478,329107,000458,628
2020-01-27CIONC0.0250.0250.020.02-0.005886,025390.020.025170,000441,00070,000205,025
2020-01-24CIONC0.0250.0250.0250.02522,49990.020.02512,00010,000499
2020-01-23CIONC0.0250.0250.020.025194,700180.020.025151,80032,00010,000900
2020-01-22CIONC0.0250.0250.020.025254,067300.020.025146,68073,00032,0002,387
2020-01-21CIONC0.0250.0250.020.025-0.005396,365390.020.025221,600116,00036,00022,000765
2020-01-20CIONC0.030.030.030.03-0.0053,50140.0250.033,500
2020-01-17CIONC0.030.0350.0250.0350.01807,061400.0250.03484,7268,00043,00021,000250,335
2020-01-16CIONC0.0250.0250.020.0251,004,670160.0250.031,000,0003,0001,670
2020-01-15CIONC0.020.030.020.0251,636,154410.020.025359,354325,00040,000636,800
2020-01-14CIONC0.020.0250.020.025713,499420.020.02524,000437,00011,00041,000200,499
2020-01-13CIONC0.020.0250.020.02-0.005250,362180.020.025194,40038,0002,00015,000962
2020-01-10CIONC0.020.0250.020.0257,50030.020.0255,5002,000
2020-01-09CIONC0.0250.0250.0250.025108,000100.020.025107,0001,000
2020-01-08CIONC0.0250.030.020.025142,500220.020.03142,000500
2020-01-07CIONC0.0250.0250.0250.02533,30040.020.02533,300
2020-01-06CIONC0.020.0250.020.025-0.005119,394190.020.02599,2942,00017,0001,100
2020-01-03CIONC0.0250.030.020.03403,550280.020.03258,00027,0002,0008,0008,000100,550
2020-01-02CIONC0.0250.030.020.030.013,158,6471200.020.031,203,300446,00083,00011,00040,0001,025,347
2019-12-31CIONC0.020.0250.020.0251,864,615440.020.025501,530208,0001,084,085
2019-12-30CIONC0.0250.0250.020.025-0.0051,788,466820.020.025824,566337,00020,00020,000113,000450,900
2019-12-27CIONC0.0250.030.0250.03540,119440.0250.03385,18891,00058,0004,0001,931
2019-12-24CIONC0.0250.030.0250.03132,553120.0250.0375,00054,000553
2019-12-23CIONC0.030.030.020.03679,900370.0250.03474,253118,00025,00062,647
2019-12-20CIONC0.030.030.0250.0399,078120.0250.0371,07828,000
2019-12-19CIONC0.030.030.0250.031,621,383180.0250.031,446,00241,00032,000102,381
2019-12-18CIONC0.0250.030.0250.030.00559,85490.0250.0320,00039,000854
2019-12-17CIONC0.030.030.0250.025-0.005269,794120.0250.03269,000794
2019-12-16CIONC0.0350.0350.030.03-0.005471,179360.0250.03363,00535,00020,00053,174
2019-12-13CIONC0.030.040.030.0350.01391,236370.030.035319,4995,0002,00064,737
2019-12-12CIONC0.0250.030.0250.025-0.005194,903240.0250.03147,00046,0001,903
2019-12-11CIONC0.030.030.0250.03218,500150.0250.0385,000133,500
2019-12-10CIONC0.030.0350.0250.025494,742270.0250.03180,67178,00028,000200,0008,071
2019-12-09CIONC0.040.040.0250.025-0.015835,901630.0250.03285,157156,00038,00022,00011,000323,744
2019-12-06CIONC0.0250.0450.0250.0450.011,159,485600.0350.045751,830315,00081,00010,0001,655
2019-12-05CIONC0.030.0350.0250.0350.00536,20070.0250.03533,4002,000800
2019-12-04CIONC0.030.0350.0250.03-0.005203,181220.0250.03159,49613,00029,0001,685
2019-12-03CIONC0.0250.0350.0250.0350.005196,147150.030.035179,00013,0004,147
2019-12-02CIONC0.0250.030.0250.03140,181110.0250.03134,5005,000539142
2019-11-29CIONC0.0250.030.0250.03171,575140.0250.035105,15064,0008351,590
2019-11-28CIONC0.030.030.030.03-0.0053,80020.0250.033,800
2019-11-27CIONC0.0250.0350.0250.0350.01537,309290.0250.035389,309130,00018,000
2019-11-26CIONC0.0250.030.020.030.005532,190230.0250.03490,19042,000
2019-11-25CIONC0.0250.0250.020.025561,431280.0250.03534,51113,00092013,000