23:24:10 EDT Mon 06 Jul 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
2020-07-06CRGLD0.3450.3650.330.3551,300200.330.3648,5001,0001,500300
2020-07-03CRGLD0.360.360.350.35-0.0121,00050.350.3721,000
2020-07-02CRGLD0.340.370.330.360.0351,000190.360.36546,5004,500
2020-06-30CRGLD0.3450.3450.3250.330.0148,898280.3350.34548,398500
2020-06-29CRGLD0.350.370.320.32-0.0275,484310.350.3674,950534
2020-06-26CRGLD0.300.340.300.340.055233,300570.340.37212,20020,000500600
2020-06-25CRGLD0.2850.2850.2750.28579,123220.2850.2966,52312,500100
2020-06-24CRGLD0.290.290.280.285-0.00513,00040.2850.2913,000
2020-06-23CRGLD0.310.310.2750.29-0.0220,300110.2950.3118,5001,500300
2020-06-22CRGLD0.300.310.300.310.0262,000180.3050.3156,5005,500
2020-06-19CRGLD0.290.280.30
2020-06-18CRGLD0.280.290.280.2950,08270.2650.3044,5005,50082
2020-06-17CRGLD0.2950.3050.270.2957,600210.290.3055,3002,000300
2020-06-16CRGLD0.300.300.280.29-0.01192,569370.2850.29177,6195,5009,000450
2020-06-15CRGLD0.320.320.300.30108,468160.300.3275,96822,50010,000
2020-06-12CRGLD0.3050.320.300.30-0.01176,850270.300.32169,8507,000
2020-06-11CRGLD0.330.330.300.31-0.0150,920220.300.3149,4701,000100
2020-06-10CRGLD0.320.320.300.3251,219110.3150.3248,8062,000413
2020-06-09CRGLD0.310.320.290.320.035152,044420.2950.32150,4331,500111
2020-06-08CRGLD0.3250.3250.2850.285-0.01214,381600.2850.32208,1592,5003,000722
2020-06-05CRGLD0.280.300.270.2950.025226,399560.280.295203,66311,00011,000736
2020-06-04CRGLD0.2450.270.240.270.02305,000310.2650.27299,0001,0005,000
2020-06-03CRGLD0.240.250.2250.250.01578,800110.240.2578,800
2020-06-02CRGLD0.2350.260.2350.2350.01573,000120.240.2663,00010,000
2020-06-01CRGLD0.230.230.220.22-0.01544,763130.210.23544,763
2020-05-29CRGLD0.240.240.2350.235-0.0124,30080.2350.25523,0001,000300
2020-05-28CRGLD0.250.250.2450.2450.0057,68030.240.2457,680
2020-05-27CRGLD0.240.240.240.24-0.00511,00030.2350.2411,000
2020-05-26CRGLD0.2450.2450.2450.245-0.021,00010.240.2651,000
2020-05-25CRGLD0.260.280.2050.265-0.005153,611330.2250.265141,81111,500300
2020-05-22CRGLD0.250.270.240.270.03587,901230.250.2780,1017,500300
2020-05-21CRGLD0.2350.2350.2350.2350.0055,53030.240.2555,530
2020-05-20CRGLD0.2350.2350.230.23-0.0119,70080.220.2317,2002,500
2020-05-19CRGLD0.260.260.240.24-0.0316,55070.240.2716,00050050
2020-05-15CRGLD0.260.270.250.2722,973170.250.2722,473500
2020-05-14CRGLD0.2350.270.2350.270.0327,70060.2450.2727,500
2020-05-13CRGLD0.2350.2450.230.240.0139,449150.210.2432,3944,0003,000
2020-05-12CRGLD0.260.260.2050.23-0.0318,75090.230.26516,2502,500
2020-05-11CRGLD0.250.2650.230.260.04183,500340.2450.26174,0009,500
2020-05-08CRGLD0.220.220.220.220.0335,10050.2250.2535,100
2020-05-07CRGLD0.190.190.190.19-0.011,39820.1850.221,398
2020-05-06CRGLD0.200.200.200.200.0260,200130.180.2160,200
2020-05-05CRGLD0.220.220.170.1825,00060.180.2225,000
2020-05-04CRGLD0.200.200.180.180.00545,50040.170.2245,500
2020-05-01CRGLD0.170.1750.170.1750.00511,50020.170.2011,500
2020-04-30CRGLD25020.170.20250
2020-04-29CRGLD0.1750.1750.160.17-0.015154,800130.160.17153,8001,000
2020-04-28CRGLD0.1850.1750.20
2020-04-27CRGLD0.200.200.200.200.0151,00010.1750.221,000
2020-04-24CRGLD0.200.210.1850.185-0.01572,040140.180.2061,04011,000
2020-04-23CRGLD0.170.200.160.200.0286,688190.1750.2082,0004,000688
2020-04-22CRGLD0.180.180.180.180.00523,50090.170.2016,0007,500
2020-04-21CRGLD0.1750.1750.1650.175-0.0141,00090.160.20538,5002,500
2020-04-20CRGLD0.1650.1850.160.185-0.00523,10090.1650.2022,600500
2020-04-17CRGLD0.1650.190.1650.19-0.019,15260.170.198,652500
2020-04-16CRGLD0.200.200.180.2016,50040.170.19511,5005,000
2020-04-15CRGLD0.200.210.200.2032,20070.1650.2024,7007,500
2020-04-14CRGLD0.190.200.190.200.0126,00090.170.2026,000
2020-04-13CRGLD0.190.190.190.191,93220.150.191,500432
2020-04-09CRGLD0.190.190.190.190.0143,00080.150.1939,5005003,000
2020-04-08CRGLD0.180.140.18
2020-04-07CRGLD0.180.140.18