00:39:46 EST Thu 14 Nov 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
2019-11-13CNC0.360.370.3350.370.0155,996300.270.3723,0221,5001,50012,00097417,000
2019-11-12CNC0.3650.3650.360.3611,00070.350.383,5003,5003,0001,000
2019-11-11CNC0.360.360.3550.360.02525,00080.340.3618,0003,5003,500
2019-11-08CNC0.3250.3350.320.3350.0358,490310.330.38530,1903,50010,30014,500
2019-11-07CNC0.330.3350.3050.3055,65970.300.3352,5002,659500
2019-11-06CNC0.3050.340.3050.3050.0059,12070.300.3358,620500
2019-11-05CNC0.350.3650.290.30-0.03112,000520.300.3550,0002,00016,5008,50035,000
2019-11-04CNC0.3250.380.3250.33-0.0418,86590.330.384,8658,5005,500
2019-11-01CNC0.370.370.3650.370.0421,100160.360.4256,7002,0006,9005,500
2019-10-31CNC0.3350.3350.3350.3350.0053,35040.280.423,350
2019-10-30CNC0.330.3650.330.3350.08563,070250.320.43535,9204,5001,65021,000
2019-10-29CNC0.400.400.240.34-0.05155,011590.320.40102,5747,00017,0007,43721,000
2019-10-28CNC0.440.440.3550.39-0.05181,678910.350.40128,2651,00050019,50011,41321,000
2019-10-25CNC0.4350.440.4350.4411,09090.4150.4411,090
2019-10-24CNC50820.4150.44508
2019-10-23CNC0.440.440.4150.42-0.024,13780.4150.445001,5002,137
2019-10-22CNC0.440.440.410.415-0.04533,050110.4150.4425,0502,5005,500
2019-10-21CNC0.440.460.440.460.022,70050.410.442,700
2019-10-18CNC0.400.440.350.440.04118,500540.400.4465,5001,00022,0003,50026,500
2019-10-17CNC0.410.4450.390.400.0166,301420.360.4038,8001007,0009,40111,000
2019-10-16CNC0.400.4450.3850.390.04144,600410.360.445111,2002,0009,50014,9007,000
2019-10-15CNC0.450.450.350.35-0.1162,192510.5234,28315,0005,4097,500
2019-10-11CNC0.450.490.430.490.0451,317260.400.5019,20045212,00066519,000
2019-10-10CNC0.450.450.450.45-0.03516,400100.3550.506007,0003008,500
2019-10-09CNC0.470.520.470.4850.03554,410260.4650.5023,50015,5005,41010,000
2019-10-08CNC0.4550.4550.450.45-0.0256,28550.4150.4751,0353,7501,500
2019-10-07CNC0.440.4750.430.4750.00550,243290.410.47510,3003,0003,00014,50094318,500
2019-10-04CNC0.450.450.450.45-0.022,27020.450.482702,000
2019-10-03CNC0.470.480.440.4710,400100.430.4855005,0001,0003,900
2019-10-02CNC0.490.500.450.47-0.0381,890470.430.48522,15040030,5003,84025,000
2019-10-01CNC0.480.510.480.4850.00534,500200.450.509,9009,50010015,000
2019-09-30CNC0.500.500.450.480.03575,876320.4150.5041,50019,00037615,000
2019-09-27CNC0.490.520.4450.445-0.05136,452610.4450.4750,85210,00070,1005,500
2019-09-26CNC0.490.4950.4650.495-0.04523,868150.470.547,0008,0007,8681,000
2019-09-25CNC0.510.570.440.570.07142,100750.410.5783,5602401,30034,5005,00017,500
2019-09-24CNC0.530.540.500.50-0.0339,779260.500.5116,17910021,5002,000
2019-09-23CNC0.550.570.520.5359,079420.500.5318,13920,50010,44010,000
2019-09-20CNC0.580.580.530.530.0229,525230.520.564,20050016,5006,8251,500
2019-09-19CNC0.530.570.510.520.0274,841530.500.5524,01650050034,5009,8255,500
2019-09-18CNC0.550.560.500.50-0.0650,204370.500.5328,50419,5001,2001,000
2019-09-17CNC0.540.580.530.560.0235,790290.510.5614,05010,0007,2404,500
2019-09-16CNC0.590.590.530.54-0.06163,6671050.520.54110,4302001,15724,50011,88015,500
2019-09-13CNC0.510.600.490.600.0923,865170.510.6019,5751,0001,0002,290
2019-09-12CNC0.490.510.480.510.0348,325340.510.5336,8758,0001,9501,500
2019-09-11CNC0.5050.5050.460.470.01528,642260.460.5411,75912,0003,3831,500
2019-09-10CNC0.540.570.4550.455-0.135108,872780.460.5550,87240019,0002,10036,500
2019-09-09CNC0.530.590.530.5916,251140.540.599,4261,5004,825500
2019-09-06CNC0.550.590.540.5725,243190.520.5813,4728,5003,271
2019-09-05CNC0.530.570.500.570.0238,800190.4950.5726,30011,500500500
2019-09-04CNC0.550.550.490.51-0.0623,740190.500.554,90015,0002,8401,000
2019-09-03CNC0.530.530.520.52-0.057,16960.500.552005006,469
2019-08-30CNC0.550.590.520.57-0.0163,855330.520.5717,40036,0003,9556,500
2019-08-29CNC0.580.580.580.580.0160,779130.560.5848,27912,500
2019-08-28CNC0.510.690.500.570.06455,5962190.550.57271,6532,000114,50018,44349,000
2019-08-27CNC0.460.510.460.510.01599,062480.500.5180,3203,00010,0007425,000
2019-08-26CNC0.4450.4950.4450.4950.0231,768260.440.4913,50012,0003,7682,500
2019-08-23CNC0.470.470.450.465-0.0114,302120.440.4657011,5007322,000
2019-08-22CNC0.4750.4850.450.450.0127,900150.440.479,4008,00010,500
2019-08-21CNC0.4250.440.4250.440.0053,10050.440.4751,6001,000500
2019-08-20CNC0.470.470.4350.435-0.0254,300240.4050.48535,0003,0007,0003,8005,500
2019-08-19CNC0.4250.4550.4250.45534,600170.4350.5014,0001,5009,00010010,000
2019-08-16CNC0.420.4550.420.45526,450140.4050.45512,0007,0001,4506,000
2019-08-15CNC0.4650.4750.450.4550.01516,202140.4050.4556,4002,0004,8023,000
2019-08-14CNC0.4650.4650.410.465-0.03523,592120.440.48510,50012,000921,000