07:04:32 EST Wed 20 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
2019-11-19CRGLD0.150.150.150.1510,00010.1450.18510,000
2019-11-18CRGLD0.150.150.19
2019-11-15CRGLD0.150.1550.19
2019-11-14CRGLD0.150.150.150.1524,09340.1550.1923,800293
2019-11-13CRGLD0.150.1550.19
2019-11-12CRGLD0.150.150.150.15-0.022,33320.150.1652,333
2019-11-11CRGLD0.170.170.170.1717,00030.1550.1717,000
2019-11-08CRGLD0.1750.1750.170.17-0.0141,10070.170.1941,100
2019-11-07CRGLD0.180.180.180.184,79320.1750.194,500293
2019-11-06CRGLD26210.180.215262
2019-11-05CRGLD0.180.1750.205
2019-11-04CRGLD0.180.180.180.180.015,00040.1750.2154,0001,000
2019-11-01CRGLD0.180.1850.170.180.00522,50040.1750.19515,0007,500
2019-10-31CRGLD0.160.1850.160.175-0.0150,60090.1750.1941,5001005,0004,000
2019-10-30CRGLD0.200.210.1850.185-0.00591,500150.180.2081,5008,5001,500
2019-10-29CRGLD0.1750.190.1750.18-0.0133,05040.1750.1931,5501,500
2019-10-28CRGLD0.1850.190.1750.190.0285,052140.1750.19552,14241032,500
2019-10-25CRGLD0.200.200.170.17-0.0331,50050.190.22531,500
2019-10-24CRGLD0.170.200.170.200.0485,000100.150.2043,50020,0005,00016,500
2019-10-23CRGLD0.170.170.1550.170.0279,150120.150.1750,0001504,0009,00016,000
2019-10-22CRGLD0.170.170.170.170.021,25020.150.172501,000
2019-10-21CRGLD0.1450.150.1450.15-0.019,65640.150.179,656
2019-10-18CRGLD0.150.160.1450.160.0124,139100.1450.1715,6395,5003,000
2019-10-17CRGLD0.150.150.150.1530,00040.1450.1715,00015,000
2019-10-16CRGLD0.1650.1650.1650.1650.0155,50010.1350.175,500
2019-10-15CRGLD0.150.150.1350.15-0.00549,45060.1450.16536,50045012,500
2019-10-11CRGLD0.160.160.1550.15526,50050.150.1926,500
2019-10-10CRGLD0.1650.1650.1550.155-0.00584,802200.1550.17580,3003002024,000
2019-10-09CRGLD0.1650.1650.160.16-0.0053,27730.1650.1753,277
2019-10-08CRGLD0.1650.1650.1650.1650.00520,00010.160.1720,000
2019-10-07CRGLD0.170.170.160.16-0.0123,00070.160.18517,5003,5002,000
2019-10-04CRGLD0.180.180.160.18127,469220.170.18123,9693,500
2019-10-03CRGLD0.200.200.180.18-0.0273,800190.1850.19513,70010011,50010,00038,500
2019-10-02CRGLD0.1850.2050.1850.200.01142,526240.190.2071,9006,00011,12653,500
2019-10-01CRGLD0.200.210.1850.19-0.02272,733490.190.195265,4445,0002892,000
2019-09-30CRGLD0.2050.220.190.21-0.05729,2521310.2050.215576,7161,3503,50029,00010,186108,500
2019-09-27CRGLD0.2550.270.230.26-0.02233,345600.2450.26163,31020,0003550,000
2019-09-26CRGLD0.3150.330.260.28-0.04217,047490.280.31181,75520,00029215,000
2019-09-25CRGLD0.350.350.3150.32-0.05166,800390.320.345163,8002,0001,000
2019-09-24CRGLD0.370.370.360.37-0.0128,75080.370.3923,5005,000250
2019-09-23CRGLD0.400.400.350.3850.01564,339170.370.39544,5002,3007,5008,0392,000
2019-09-20CRGLD0.3850.410.370.3759,622340.370.4138,53311,0005899,500
2019-09-19CRGLD0.380.390.370.370.005104,000150.370.3944,00010,00040,00010,000
2019-09-18CRGLD0.410.4150.3650.365-0.055180,215600.3650.395160,55013,5006655,500
2019-09-17CRGLD0.410.460.4050.405-0.01552,288180.400.44532,6234,50011,1654,000
2019-09-16CRGLD0.410.420.4050.420.0116,90060.4050.422,50040014,000
2019-09-13CRGLD0.410.410.410.41-0.0119,50040.410.421,50018,000
2019-09-12CRGLD0.430.440.4050.420.0139,505160.4050.4213,9008,00016,1051,500
2019-09-11CRGLD0.430.430.390.41101,733330.390.4163,8406020,00010,3337,500
2019-09-10CRGLD0.390.410.380.410.0346,200250.400.44542,9002,0003001,000
2019-09-09CRGLD0.390.400.380.38-0.0144,610290.400.4140,0101004,500
2019-09-06CRGLD0.410.430.370.39-0.015220,818910.400.44161,7501,80012,00016,00026829,000
2019-09-05CRGLD0.4950.500.4050.405-0.095337,3291090.420.445275,8298,00016,00037,500
2019-09-04CRGLD0.500.560.490.500.025271,353940.500.53114,6531,0006,50072,50034,20042,500
2019-09-03CRGLD0.520.640.470.4750.025782,0882590.480.50458,6628,000167,00066,42682,000
2019-08-30CRGLD0.430.450.420.450.045341,934780.440.45113,360148,00025,57455,000
2019-08-29CRGLD0.420.430.380.395-0.025245,343770.390.405144,015870,50013,32017,500
2019-08-28CRGLD0.320.430.320.430.09340,629910.400.43246,0295,00018,50060070,500
2019-08-27CRGLD0.430.440.310.34-0.035520,8702130.300.335330,51087015,00062,5006,490105,500
2019-08-26CRGLD0.3250.420.3050.3750.075497,9001100.430.43253,4001,000160,50028,00055,000
2019-08-23CRGLD0.2450.390.2450.300.081,170,9143100.290.32652,45635,000245,50095,458142,500
2019-08-22CRGLD0.1950.240.1950.210.015457,778850.1950.225328,52030615,50093,00095219,500
2019-08-21CRGLD0.1750.1950.170.1950.02233,245290.1750.195112,7454,00095,00021,500