14:30:01 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-21CNTAR0.580.610.540.590.0125,809500.540.6117,9843556,970500
2019-02-20CNTAR0.590.610.580.5857,351800.550.5844,9801,0002,0009,371
2019-02-19CNTAR0.580.580.540.580.0439,403530.540.5829,163347,0001,5001,706
2019-02-15CNTAR0.570.590.540.54-0.0226,237510.540.5821,6453,5001,092
2019-02-14CNTAR0.560.590.560.56-0.0116,194430.560.6012,6341,3512,209
2019-02-13CNTAR0.590.630.540.57-0.02115,491790.540.5854,5531022,3081,5007,02850,000
2019-02-12CNTAR0.610.640.590.59-0.0349,172570.500.6346,3926925001,588
2019-02-11CNTAR0.550.630.550.620.0955,396620.580.6243,6841,0375008,1752,000
2019-02-08CNTAR0.580.580.530.53-0.0240,690580.510.5737,5263231,0501,791
2019-02-07CNTAR0.510.550.500.550.0542,413610.510.5740,5845771,000252
2019-02-06CNTAR0.500.510.470.500.0182,714780.490.5274,5352,0004,0002,179
2019-02-05CNTAR0.520.520.490.49-0.0586,484700.490.5175,5346,3404,000610
2019-02-04CNTAR0.520.540.500.540.0296,9581100.510.5581,1574054,0008,5002,896
2019-02-01CNTAR0.520.550.520.5240,756770.520.5526,8903881,5009,5001,978500
2019-01-31CNTAR0.600.600.520.52-0.0344,950630.520.5533,1203,0008,000830
2019-01-30CNTAR0.540.570.530.550.0132,174590.540.5619,992784,5007,604
2019-01-29CNTAR0.620.620.540.54-0.0128,873480.530.6121,9256906,000258
2019-01-28CNTAR0.600.630.530.55-0.08170,8631720.550.60123,38436911,00023,5002,61010,000
2019-01-25CNTAR0.690.690.610.63-0.06102,4931240.610.6490,244132,5007,0001,7361,000
2019-01-24CNTAR0.680.710.660.690.0193,517650.660.6984,1065,3533713,000687
2019-01-23CNTAR0.710.720.680.6847,603540.680.7033,5316,2503,5004,322
2019-01-22CNTAR0.730.730.680.68-0.03118,382860.660.7181,74212,5006,6008,0009,040500
2019-01-21CNTAR0.740.740.680.71-0.0474,063680.710.7557,5299108,0003,0002,1242,500
2019-01-18CNTAR0.800.800.750.75-0.0443,273530.750.7916,66710,0002,91412,0001,692
2019-01-17CNTAR0.780.790.750.7951,537770.730.8026,8552,95015,0006,732
2019-01-16CNTAR0.780.790.750.790.0382,238910.750.7946,49354817,3575,00012,840
2019-01-15CNTAR0.750.790.750.7660,864990.750.7942,5405031,0007,0009,821
2019-01-14CNTAR0.810.810.700.76-0.05250,0992150.740.78155,01439,75716,00030,3289,000
2019-01-11CNTAR0.770.820.770.81-0.0175,4721040.790.8248,6542617,0004,0002,2923,500
2019-01-10CNTAR0.790.820.770.820.0341,049790.770.8226,2863009571,50011,0061,000
2019-01-09CNTAR0.820.830.780.80109,0911080.790.8177,8211,0233,0008,00015,7473,500
2019-01-08CNTAR0.820.860.770.80-0.01107,2771140.800.8283,5624,0003,50012,7153,500
2019-01-07CNTAR0.680.860.680.810.07401,9981500.790.87366,3225001,0888,50021,5885003,500
2019-01-04CNTAR0.830.830.680.74-0.12336,0142890.710.77212,34172,50043,0005,1733,000
2019-01-03CNTAR1.001.000.830.86-0.12120,7941890.860.8783,6482,50023,5862,0005,0604,000
2019-01-02CNTAR0.971.010.950.98-0.02229,0242730.970.99175,78880034,00011,0001,2366,200
2018-12-31CNTAR1.041.040.861.00-0.10475,3825230.981.00331,489800103,55821,2001,83516,500
2018-12-28CNTAR0.741.100.721.100.36916,1066871.061.10715,56950089,50058,00018,53734,000
2018-12-27CNTAR0.610.760.610.740.14294,2792550.680.74209,4162,50054,6381,50016,7259,500
2018-12-24CNTAR0.570.620.540.600.0254,850530.540.5944,8861,5006,0005001,964
2018-12-21CNTAR0.620.640.580.58-0.03113,7261050.570.6347,9145007,65953,1534,500
2018-12-20CNTAR0.560.610.560.610.02117,8521440.570.6196,19410,7727,0002,8861,000
2018-12-19CNTAR0.520.590.520.590.07136,0551060.530.59109,29318,5812,5002,1813,500
2018-12-18CNTAR0.530.580.510.52-0.0266,4691100.520.5745,98412,0003,4855,000
2018-12-17CNTAR0.600.600.540.54-0.0557,726850.530.5550,2824,5081,9361,000
2018-12-14CNTAR0.570.590.560.590.0296,223930.550.5982,2676,0005003,4564,000
2018-12-13CNTAR0.540.570.530.5788,9931170.550.5781,1022,0005,891
2018-12-12CNTAR0.500.600.500.570.12295,5202570.530.58231,1871,00035,0002,0003,83322,500
2018-12-11CNTAR0.590.620.450.46-0.11253,3522210.400.60175,0181,50032,9273,0003,90737,000
2018-12-10CNTAR0.580.600.480.57-0.01135,7101550.530.6094,84950020,9123,94915,500
2018-12-07CNTAR0.600.600.530.58-0.02152,9901590.530.58103,8124,5005,0201,0004,65834,000
2018-12-06CNTAR0.460.630.4050.600.135448,9084190.590.60340,8636,00020,5659,0002,98069,500
2018-12-05CNTAR0.460.4650.380.4650.01164,849880.400.465156,7271,0005002,6224,000
2018-12-04CNTAR0.3850.4650.380.4550.075270,5872750.4450.46242,0392,5007,9375007,61110,000
2018-12-03CNTAR0.360.3850.340.380.035132,2811580.350.38115,9703,0003,9482,5003,3633,500
2018-11-30CNTAR0.300.360.300.3450.045154,9311010.310.35152,4215002,010
2018-11-29CNTAR0.310.310.300.3038,025240.2850.3036,6171,408
2018-11-28CNTAR0.2850.310.2850.30101,480300.2850.31100,3251,155
2018-11-27CNTAR0.3150.3150.300.30-0.0475,300270.2850.3073,7165001,084
2018-11-26CNTAR0.340.350.320.34-0.01150,217520.310.35149,82483310
2018-11-23CNTAR0.280.350.280.350.0465,973320.300.3363,9591,0001,014