21:28:05 EDT Sat 10 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-09TAAB0.270.270.250.25-0.03474,9521100.250.27206,45054,5007,00049,500100,00056,400797
2021-04-08TAAB0.290.290.260.280.015591,6241460.280.285235,792244,5006,50043,50065259,5001,180
2021-04-07TAAB0.270.2850.260.265287,342810.260.27239,1259,00050013,0001172,50023,000100
2021-04-06TAAB0.2850.300.260.265-0.025487,4571150.260.265319,20052,0003,20031,0002003,50076,500857
2021-04-05TAAB0.3050.3050.2850.30-0.005428,260780.2850.30182,710127,00035,70038,50043,800550
2021-04-01TAAB0.280.320.280.3050.02527,8881350.290.315329,47037,50018,50062,50051312,00066,100305
2021-03-31TAAB0.2650.300.260.2850.0251,382,9521730.2750.285916,804168,50045,00099,5005503,500147,0271,071
2021-03-30TAAB0.270.2550.26-0.01423,769970.2550.26199,00167,50019,00063,00073,500768
2021-03-29TAAB0.290.3150.270.27-0.01290,082970.260.27153,20153,50010,50030,00092840,2501,703
2021-03-26TAAB0.270.2950.260.28314,299610.280.285216,35348,00074028,00045319,003750
2021-03-25TAAB0.2650.280.230.28-0.01730,7981260.270.28645,44553,50065529,8941,144
2021-03-24TAAB0.3050.310.260.29898,0761920.290.295484,840133,000142,03545,00082713,50076,8471,027
2021-03-23TAAB0.330.330.290.29-0.04410,719960.2850.295329,66016,00031,90014,0001,0721,00016,772315
2021-03-22TAAB0.2950.360.290.330.0451,283,9602750.330.34796,079164,50070,50079,5009034,000165,0001,178
2021-03-19TAAB0.290.300.280.290.005414,4751210.2850.295218,554104,50031,00030,50067027,9001,351
2021-03-18TAAB0.330.330.2850.30-0.031,219,1383260.290.31651,940218,50095,000143,5002,1151,000104,3221,761
2021-03-17TAAB0.350.350.3250.33-0.025650,7921740.330.335457,85869,50042,00033,5008193,50039,2001,415
2021-03-16TAAB0.360.370.3450.35-0.02610,7931650.350.36414,30090,50015,15017,0008482,50067,5591,936
2021-03-15TAAB0.3750.3850.340.37616,8121850.3550.38316,825105,00056,21032,0001,07724,50078,500700
2021-03-12TAAB0.400.400.360.37-0.02804,3812330.370.375539,192149,00024,00035,5001,0819,50043,2501,058
2021-03-11TAAB0.430.430.390.40-0.015978,4922020.390.40569,444185,50037,50077,0001,7644,500102,000784
2021-03-10TAAB0.430.430.380.400.032,212,3974450.400.411,533,482273,00080,500110,5002,50533,500174,5812,209
2021-03-09TAAB0.3550.3850.3350.370.02537,8871460.360.375292,50253,50066,50036,5001,16080,1006,125
2021-03-08TAAB0.3650.3750.330.35-0.01476,9241680.3350.35326,36131,50050,43834,5001,5004,50026,301824
2021-03-05TAAB0.370.380.330.36-0.02916,2982140.370.375519,308139,50055,29062,00061642,50068,00027,784
2021-03-04TAAB0.4350.440.360.385-0.041,230,2422860.370.385775,831175,000151,20052,0008264,00067,7572,375
2021-03-03TAAB0.450.480.4150.4350.022,719,2365540.4250.441,716,369368,000177,838181,0002,19959,500209,9763,591
2021-03-02TAAB0.4150.440.380.4150.0251,491,4853010.4150.421,075,07824,000174,75083,0004,4804,500122,1552,522
2021-03-01TAAB0.330.470.320.390.062,709,5324950.390.402,093,253157,700172,5002,03743,000233,7504,292
2021-02-26TAAB0.360.360.300.33-0.035489,4501340.320.33258,34149,000103,00047,5002501,00027,7001,659
2021-02-25TAAB0.360.380.3150.36-0.005812,5572240.3650.37462,449124,50076,12558,0001,0301,00087,8501,603
2021-02-24TAAB0.400.4050.3650.365-0.025411,2901480.360.375150,900100,50063,40064,0005751,00030,200715
2021-02-23TAAB0.430.430.350.39-0.021,273,9093570.380.39731,016141,50086,600100,50090361,200122,7301,588
2021-02-22TAAB0.3550.4350.340.410.063,075,9156960.400.411,847,357431,500145,050337,0004,13522,000276,4134,580
2021-02-19TAAB0.400.400.350.35-0.051,992,7165740.350.371,225,744425,00076,601107,0006,0328,000139,7393,570
2021-02-18TAAB0.280.4150.280.400.114,729,3849310.3950.403,662,393520,980129,989163,0001,02634,500211,4025,971
2021-02-17TAAB0.2650.2950.2650.290.0151,596,6333280.2850.291,132,962129,000123,00083,50011,53819,00094,2452,338
2021-02-16TAAB0.2150.2950.200.2750.0752,957,2603970.2650.282,113,648313,500125,500104,5003,794100,000190,8503,345
2021-02-12TAAB0.2250.240.190.20-0.0153,146,7164340.190.211,225,352942,000237,560332,5003,06962,000338,360875
2021-02-11TAAB0.270.270.2150.215-0.0251,462,8933390.2150.225691,079254,000180,248120,5001,20524,500188,8901,791
2021-02-10TAAB0.2650.270.2250.24-0.0251,028,3412710.2350.24496,314162,00056,500117,0001,58622,000172,705236
2021-02-09TAAB0.2650.280.2550.265-0.005945,0592330.260.27532,271194,50066,07048,0001,0829,00090,0401,376
2021-02-08TAAB0.300.300.260.27-0.025955,7052960.270.275509,934117,000126,40139,5002,652101,50054,8253,893
2021-02-05TAAB0.2750.310.2650.2950.0252,238,8153650.2950.301,319,077408,00035,100184,0001,85019,000268,3071,131
2021-02-04TAAB0.2650.280.250.27-0.011,344,1372790.270.28622,728279,00088,570146,0002,7393,500200,347829
2021-02-03TAAB0.240.2850.19750.284,694,9567670.2750.282,806,745477,500254,239168,0001,75083,500375,166525,006
2021-02-02TAAB0.1850.330.1750.280.102,868,0612910.2650.2752,364,201150,00060,000112,00071665,500112,5391,605
2021-02-01TAAB0.1850.190.160.18-0.0051,079,2251540.180.185819,43182,50035,10061,0005248,00072,000670
2021-01-29TAAB0.190.190.1750.185-0.005226,745540.180.185182,21041,5001102,500
2021-01-28TAAB0.160.190.150.190.03447,890970.1850.19361,24957,50040064127,500600
2021-01-27TAAB0.170.170.1550.155-0.015274,093480.1550.17179,68248,00030017,0007,50021,611
2021-01-26TAAB0.1750.180.170.1750.005163,341290.170.175123,00020,00014,0004,8001,541
2021-01-25TAAB0.180.180.170.18114,466330.1750.1853,36918,00017,00019,5006,50097
2021-01-22TAAB0.180.1850.170.18-0.01576,850890.1750.18383,130109,00044,00069537,0253,000
2021-01-21TAAB0.170.1950.170.190.005324,605760.1850.19224,94035,50014,00020,50021529,000450
2021-01-20TAAB0.1850.190.170.1850.005434,400830.180.19266,18549,5008,00064,5002501,50043,500765
2021-01-19TAAB0.180.1850.150.1850.01947,3221390.1750.185728,70753,00022,50068,0002,4052,50067,9351,275
2021-01-18TAAB0.1950.200.1750.175669,5881100.1750.18294,538157,00041,75094,0003,7008,00070,500100
2021-01-15TAAB0.170.200.170.1851,252,2141100.1750.185947,94276,50046,50098,5001550068,50013,757
2021-01-14TAAB0.140.190.140.1850.0452,121,6692250.180.1851,488,632190,500118,80088,0004,71873,000149,0002,019
2021-01-13TAAB0.1450.1550.1350.135-0.02541,098620.1350.14431,57782,5001,5007724,500944
2021-01-12TAAB0.140.1550.130.1550.01446,828700.1450.155361,27629,50015,00014,00010,8011,00015,000250
2021-01-11TAAB0.150.150.1350.1450.005284,718610.1450.15237,40028,5002,2509,0001092,0004,850609