20:48:46 EST Tue 25 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
2020-02-25CNAB0.050.050.0450.045113,350150.0450.0592,7505,00015,000600
2020-02-24CNAB0.0450.0450.0450.045-0.01120,00080.0450.0520,000100,000
2020-02-21CNAB0.050.0550.050.0550.0183,01370.0450.0569,00014,000
2020-02-20CNAB0.0450.0450.0450.04546,20040.0450.0540,0006,000200
2020-02-19CNAB0.050.050.0450.045-0.01131,20050.0450.055105,20025,0001,000
2020-02-18CNAB0.0550.0550.0550.0550.00534,08570.050.05525,0005,0003,0001,085
2020-02-14CNAB0.050.0550.050.05453,596230.050.055417,59619,00015,0001,0001,000
2020-02-13CNAB0.060.060.050.05-0.01326,166130.050.055235,16620,00056,00015,000
2020-02-12CNAB0.0550.060.0550.060.00529,10040.050.0629,000100
2020-02-11CNAB0.050.050.050.05-0.00511,71030.050.05511,000710
2020-02-10CNAB0.0550.0550.0550.0550.005145,10020.050.06145,000100
2020-02-07CNAB0.050.0550.050.05572,620250.050.06570,0002,620
2020-02-06CNAB310.050.0553
2020-02-05CNAB0.0550.0550.050.0530,54290.050.05529,700842
2020-02-04CNAB0.050.0550.050.05-0.005178,405150.050.055165,30513,000100
2020-02-03CNAB0.0550.0550.0550.05560,400110.050.05541,9007,00011,000500
2020-01-31CNAB0.060.070.0550.055-0.01566,787160.0550.0665,5101,000277
2020-01-30CNAB0.0550.070.0550.070.005299,925230.0550.07265,10028,000825
2020-01-29CNAB0.0650.0650.0650.06513,00020.050.06513,000
2020-01-28CNAB0.060.0650.060.06559,50050.050.06559,000500
2020-01-27CNAB0.0650.0650.0550.0650.005156,228190.0550.06556,03885,00015,000190
2020-01-24CNAB0.0550.0650.0550.060.005651,346450.0550.065558,84637,0004,00051,500
2020-01-23CNAB0.050.0550.050.055180,590210.050.05562,45437,00029,00052,136
2020-01-22CNAB0.050.0550.050.0550.0184,550140.050.05564,5502,0001,00017,000
2020-01-21CNAB0.050.050.0450.045-0.005254,433190.0450.055146,450107,000983
2020-01-20CNAB0.0550.0550.050.0549,06190.0450.0538,0615,0006,000
2020-01-17CNAB0.0450.0550.0450.05163,700140.0450.055123,0004,00014,000700
2020-01-16CNAB0.0550.0550.0450.05-0.005216,037140.050.055216,00037
2020-01-15CNAB0.050.0550.050.0550.005117,737140.050.05545,00053,00019,000737
2020-01-14CNAB0.050.050.040.05-0.005325,935290.0450.0562,503103,00038,00020,0001,000100,688
2020-01-13CNAB0.0550.0550.050.05514,581110.050.05514,581
2020-01-10CNAB0.0550.0550.0550.05573,84830.050.0555,00068,000848
2020-01-09CNAB0.0550.0550.040.055942,102870.0550.06732,349159,0003,00047,000753
2020-01-08CNAB0.0550.0550.0550.055-0.005287,20190.0550.06192,0004,00015,00025,00051,201
2020-01-07CNAB0.0650.0650.0550.055-0.005113,100100.0550.0622,0003,00068,100
2020-01-06CNAB0.0650.070.060.06-0.005467,745340.0550.065348,74589,0002,00023,0005,000
2020-01-03CNAB0.060.070.060.070.015572,200450.0650.07438,20095,00014,00025,000
2020-01-02CNAB0.060.060.0550.055-0.01209,855170.0550.06151,20043,00015,000
2019-12-31CNAB0.060.070.060.06-0.00536,75090.060.06520,00016,000750
2019-12-30CNAB0.060.0650.060.0650.005138,665130.060.065133,5004,0001,165
2019-12-27CNAB0.060.0650.0550.055-0.01219,683260.0550.06100,02945,0004,0009,00061,624
2019-12-24CNAB0.0550.0650.0550.065-0.00591,700180.060.06567,70014,00010,000
2019-12-23CNAB0.060.070.0550.06563,531400.0550.065350,800210,0001,0001,731
2019-12-20CNAB0.060.060.060.0683,90060.0550.0683,900
2019-12-19CNAB0.060.0650.060.06119,834140.060.065115,9503,000884
2019-12-18CNAB0.060.0650.060.06807,961210.060.065750,98515,00041,000976
2019-12-17CNAB0.060.0650.060.06431,408240.060.065156,10040,00065,00032,000138,308
2019-12-16CNAB0.0650.0650.060.06-0.005196,585130.060.065158,44537,0001,140
2019-12-13CNAB0.0650.070.0650.06571,609100.0650.0731,00040,000609
2019-12-12CNAB0.0650.070.0650.070.005201,951190.0650.0788,119112,0001,832
2019-12-11CNAB0.0650.0650.0650.065-0.00530,00040.0650.0730,000
2019-12-10CNAB0.070.070.070.0761,97640.0650.071,00060,000976
2019-12-09CNAB0.0650.070.0650.0779,28070.0650.0718,00161,000279
2019-12-06CNAB0.0750.0750.0650.065-0.005608,264650.0650.07292,10059,00013,00037,000207,164
2019-12-05CNAB0.0750.0750.070.07339,364190.070.075216,462102,00020,000902
2019-12-04CNAB0.0750.0750.070.07-0.01268,691250.070.075205,50037,00025,0001,191
2019-12-03CNAB0.0750.080.070.080.005124,00090.0750.08123,0001,000
2019-12-02CNAB0.0750.080.0750.075519,552320.070.075169,900262,00035,00052,652
2019-11-29CNAB0.0750.0750.070.0750.005205,300130.070.085164,00026,00015,000300
2019-11-28CNAB0.0750.0750.070.0745,50070.070.07524,50011,00010,000
2019-11-27CNAB0.0750.0750.070.07-0.01323,100270.070.075218,10044,00010,00051,000
2019-11-26CNAB0.070.080.070.080.005315,781330.070.08262,63130,00023,000150