13:47:23 EDT Tue 25 Jun 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
2019-06-24CVRT0.400.460.390.420.0636,165230.400.42535,769396
2019-06-21CVRT20010.320.425200
2019-06-20CVRT0.360.360.3250.36-0.01553,504370.320.4340,7045,3007,500
2019-06-19CVRT0.3750.380.3750.375-0.053,24660.3750.4251,7461,000500
2019-06-18CVRT0.4250.4250.4250.4250.0351,42040.3650.431,100150170
2019-06-17CVRT0.4250.4250.4250.4250.0351,59340.360.435931,000
2019-06-14CVRT0.430.430.3850.390.025,009110.3650.436091002,5001,800
2019-06-13CVRT0.440.4550.370.425-0.0311,685170.380.4353,7351,4506,000500
2019-06-12CVRT0.4550.480.4550.480.0253,09060.4550.502,590500
2019-06-11CVRT0.4550.4750.4550.4754,81140.440.532,0003112,500
2019-06-10CVRT0.4750.4750.4750.4750.02572030.4550.47570020
2019-06-07CVRT0.4550.4550.450.45-0.0253,61360.450.4753,500113
2019-06-06CVRT0.4550.500.4550.506,414140.4750.503,3141,2001,500400
2019-06-05CVRT0.570.570.500.50-0.0138,300240.480.5215,3002,00010,50010,500
2019-06-04CVRT0.320.570.320.510.01513,867200.420.5212,3671,000500
2019-06-03CVRT0.500.500.4950.495-0.0658,771120.170.568,771
2019-05-31CVRT0.560.500.56
2019-05-30CVRT0.550.560.550.560.065,753100.500.565,253500
2019-05-29CVRT0.500.500.500.50-0.032,28340.510.562,283
2019-05-28CVRT0.530.530.530.530.0212,23080.500.568,5002303,500
2019-05-27CVRT0.510.510.510.5196030.500.52960
2019-05-24CVRT0.510.510.510.513,74950.510.561,2492,500
2019-05-23CVRT0.510.510.510.516,30060.510.566,300
2019-05-22CVRT0.510.520.510.51-0.025,29690.510.542,7962,500
2019-05-21CVRT0.530.530.530.530.013,38570.510.551,8851,500
2019-05-17CVRT0.550.550.520.526,91080.520.563,9103,000
2019-05-16CVRT0.540.550.520.52-0.0119,315240.520.5515,7151003,500
2019-05-15CVRT0.510.560.510.53-0.013,75070.540.571,0002501,0001,000500
2019-05-14CVRT0.540.540.540.54-0.0394680.510.54946
2019-05-13CVRT0.520.570.520.570.053,02080.510.582,395125500
2019-05-10CVRT0.520.550.520.525,12570.520.563,1251,0001,000
2019-05-09CVRT69930.520.55499200
2019-05-08CVRT0.520.520.520.52-0.021,73050.520.541,150200380
2019-05-07CVRT0.540.540.530.5410,100100.530.563,6001,0002,5003,000
2019-05-06CVRT0.520.580.510.540.0132,055160.540.5627,0554,500500
2019-05-03CVRT0.570.570.520.530.0112,440120.530.5710,7002401,500
2019-05-02CVRT0.540.540.520.52-0.039,46090.530.607,4602,000
2019-05-01CVRT0.550.550.550.551,83590.530.601,835
2019-04-30CVRT0.630.630.550.550.0211,666120.550.609,146202,500
2019-04-29CVRT0.520.530.520.530.017,37050.530.567,200170
2019-04-26CVRT0.520.530.520.52-0.026,973140.520.583,9733,000
2019-04-25CVRT0.570.570.520.52-0.022,17540.520.612754001,000500
2019-04-24CVRT0.550.570.540.54-0.0110,680120.520.594,6804,0005005001,000
2019-04-23CVRT0.550.660.530.55-0.0446,816430.540.6141,7904,526500
2019-04-22CVRT0.590.590.590.59-0.014,340140.550.654,340
2019-04-18CVRT0.600.600.600.602,50050.550.691,1004001,000
2019-04-17CVRT0.590.600.580.608,526130.550.697,3262001,000
2019-04-16CVRT0.600.600.560.600.052,623110.550.659237001,000
2019-04-15CVRT0.580.580.550.552,45070.550.581,0001,000450
2019-04-12CVRT0.590.590.550.55-0.016,74990.550.603,7509992,000
2019-04-11CVRT0.560.560.560.560.014,50280.540.594,5002
2019-04-10CVRT0.540.550.540.558,310130.550.633,9801,0002,3301,000
2019-04-09CVRT0.540.650.540.650.102,25030.530.691,2501,000
2019-04-08CVRT0.600.600.550.58-0.0821,386260.540.6012,2865,5001,1002,500
2019-04-05CVRT0.700.700.560.56-0.0844,383220.540.6926,3838,0001,0009,000
2019-04-04CVRT0.640.640.580.58-0.073,35480.570.601,8545001,000
2019-04-03CVRT0.540.680.540.680.032,37590.520.683703505001,155
2019-04-02CVRT0.590.650.580.58-0.1211,304140.570.642,1921,000123,1005,000
2019-04-01CVRT0.520.700.510.700.1920,925210.510.7010,7055003,0004,2202,500
2019-03-29CVRT0.530.550.510.51-0.067,25070.510.537,250
2019-03-28CVRT0.570.510.55
2019-03-27CVRT0.560.570.520.570.0120,968230.510.5711,0682,0005,9002,000
2019-03-26CVRT0.500.580.500.560.0528,467270.510.5624,060575002,8501,000