12:06:53 EDT Tue 16 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-15TKAT0.470.470.420.44-0.035349,0841720.4350.445261,9524,11012,0001,25230,47039,300
2019-07-12TKAT0.510.530.470.475-0.035803,5773480.470.475609,4568,5008,04230,1456871,00031,247114,500
2019-07-11TKAT0.4850.530.4650.510.061,072,8595130.510.53717,20521,25031,45065,1001,1503,00099,704134,000
2019-07-10TKAT0.420.460.420.450.04724,3873970.4450.455365,14610,50025,23255,7008003,500156,50976,500
2019-07-09TKAT0.360.42250.360.4050.045831,2764660.400.415559,16920,30013,30040011,00092,107132,500
2019-07-08TKAT0.350.360.3450.35750.0175294,3471430.3550.36207,9046,1732,0001202,00062,65013,500
2019-07-05TKAT0.340.350.330.340.005508,6762340.340.345308,94532,50033,03017,2002,89711,00032,10471,000
2019-07-04TKAT0.3150.3450.3150.3350.03242,9341300.330.335150,5453,50033,5003,5003,38948,500
2019-07-03TKAT0.3150.3150.3050.310.00587,691460.3050.31550,20011,0004002,09124,000
2019-07-02TKAT0.310.310.3050.305-0.005452,8721360.3050.315379,48516,5001,4487,0001,4982,94144,000
2019-06-28TKAT0.3150.3150.3050.310.005165,517860.3050.315121,33215,0003,02613,7652,2911,6038,500
2019-06-27TKAT0.320.330.300.305-0.01821,9062050.2950.32592,41749,3006,50090,3001,0206,0001,36975,000
2019-06-26TKAT0.3150.320.310.3287,269710.3150.3264,0345,0005,0004001,83511,000
2019-06-25TKAT0.3350.3350.3150.32-0.01167,784760.3150.3366,81458,08016,0001,0002,39023,500
2019-06-24TKAT0.320.340.320.330.01141,429860.3250.3597,6201,90713,4002,5001,0001,50223,500
2019-06-21TKAT0.3250.340.320.32-0.015308,1132230.320.33154,7009,09023,4506402,000733117,500
2019-06-20TKAT0.3250.340.310.335694,1262070.3350.34497,904118,47532,5001001,0003,14741,000
2019-06-19TKAT0.350.350.3350.34-0.005379,967890.3350.345282,76752,00014,00025045030,500
2019-06-18TKAT0.350.350.3450.345923,1642740.340.35625,275500122,12047,8004,8201,00032,64989,000
2019-06-17TKAT0.3450.350.340.345280,698920.3450.35212,72017,00710,00026,47114,500
2019-06-14TKAT0.360.360.340.34-0.005577,8331980.340.345315,58214,00075,23529,50023554,78188,500
2019-06-13TKAT0.370.370.340.3425-0.02751,149,6034580.340.345834,50427,50014,84554,1004,3606,00022,494185,800
2019-06-12TKAT0.400.400.3650.37-0.03659,7322520.3650.375364,07315,00028,10054,8006,8001,500107,45982,000
2019-06-11TKAT0.410.410.390.40-0.01204,662800.390.405183,4721,0003,0003,19014,000
2019-06-10TKAT0.410.410.400.410.00571,386420.400.4160,0865003,0005004306,870
2019-06-07TKAT0.420.4250.400.4075-0.0125149,950950.4050.42569,7321,50013,15015044,41821,000
2019-06-06TKAT0.450.450.420.42-0.00561,105360.420.4337,2801,5001,50010,0002,0008258,000
2019-06-05TKAT0.430.430.420.425-0.00511,970180.420.436,8455006254,000
2019-06-04TKAT0.4050.4350.4050.430.015155,863640.420.43136,8621,0002,5001,0003,00111,500
2019-06-03TKAT0.4150.4150.3950.4150.015120,828750.4050.41598,5392,1004,5002,0003,18910,500
2019-05-31TKAT0.410.410.390.40118,200590.390.4048,1004,5001,85014,5002502,0005,00042,000
2019-05-30TKAT0.390.41750.390.40-0.005116,232750.3950.41566,65616,5006,2007,5001002,0008,2769,000
2019-05-29TKAT0.400.410.3950.41147,163870.400.41100,6871,26010,7006851,50016,83115,500
2019-05-28TKAT0.400.410.390.40-0.0184,924620.400.4151,7004,50016,0001,0004,2247,500
2019-05-27TKAT0.410.410.4050.410.00513,095160.4050.4112,820275
2019-05-24TKAT0.4050.410.3950.41140,0121030.400.41574,8762,70018,0005002,00024,43617,500
2019-05-23TKAT0.410.4450.4050.405187,948870.4050.41119,9001,5004,0004,0003,04855,500
2019-05-22TKAT0.4150.4150.4050.405139,725840.400.415110,5257505,5001,2509,0004,7008,000
2019-05-21TKAT0.430.430.390.405-0.035547,6792020.4050.43393,42127,0002,00254,00013,60218,0004,65435,000
2019-05-17TKAT0.440.4450.4350.44-0.015103,2991060.430.4459,8022,5004,77027016,0001,95718,000
2019-05-16TKAT0.450.4650.4350.455-0.03268,9312050.4450.455177,3133,27516,7701,82518,5007,74843,500
2019-05-15TKAT0.500.500.460.485-0.025309,4502340.460.49209,12312,75027,00077815,5005,29939,000
2019-05-14TKAT0.400.510.400.510.11352,9062070.4950.51301,5403,0004,26617,0008256,0007,27513,000
2019-05-13TKAT0.410.420.400.4025-0.0125102,806610.400.4179,1061,0007,0007,5002,7005,500
2019-05-10TKAT0.400.4150.400.4150.005131,611960.4050.41593,5146,5005,1502908,0002,65715,500
2019-05-09TKAT0.400.410.400.410.015112,880910.4050.4171,2604,4024,75063815,00033016,500
2019-05-08TKAT0.4150.4250.3850.40-0.015547,6912970.3950.415403,4553,50014,24518,8424,51229,5008,13765,500
2019-05-07TKAT0.4050.430.390.4150.005965,7014110.3950.42731,12916,00010,53556,70031642,0007,521101,500
2019-05-06TKAT0.4250.430.410.41-0.02110,1241090.410.4371,6142,6204,6306,1504,5002,13018,480
2019-05-03TKAT0.4450.450.430.43-0.015194,0941320.430.45138,3554,0001,5005,0003,0002,23940,000
2019-05-02TKAT0.440.450.440.4450.005133,377730.440.44541,3502,00031,0008,5004,0003,02743,500
2019-05-01TKAT0.460.460.430.44-0.015139,084780.440.455115,5846004,0003,0002,90013,000
2019-04-30TKAT0.460.470.450.455290,7641100.450.47258,0016,1204,6001,3205,0001,22314,500
2019-04-29TKAT0.4550.460.4550.455-0.00592,240920.4550.4750,3702,5003,0004,0002,8008,5001,57019,500
2019-04-26TKAT0.460.4650.45750.4650.005165,580540.460.4799,91126,7142,20020,2002,5001,55512,500
2019-04-25TKAT0.460.4750.4550.46103,512500.460.4750,0501,5008,5003,5001,46238,500
2019-04-24TKAT0.4550.470.4550.46-0.005151,453900.460.4782,88620,5004,1009,5003,1006,0001,86723,500
2019-04-23TKAT0.470.4750.460.465-0.00589,299690.460.4745,80024,5001,750601,0007,1899,000
2019-04-22TKAT0.4750.4750.460.47-0.00537,988420.460.4723,1935004004002,99510,500
2019-04-18TKAT0.4850.4850.460.48179,5391020.460.48120,30018,0002,7006,0003003,5001,23927,500
2019-04-17TKAT0.4850.4850.470.48158,857810.4650.48138,8791,1009203003,5005,0589,100