05:23:14 EDT Tue 20 Oct 2020
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
2020-10-19TANX0.540.570.540.560.04516,7552240.550.56256,26085,00071,82560,00017,50023,5842,146
2020-10-16TANX0.540.540.510.52-0.02210,0371080.510.53143,45527,50018,0002,0008001,50014,7501,542
2020-10-15TANX0.530.540.510.540.02324,6281240.530.55204,17959,00034,41311,0002657,5007,2571,014
2020-10-14TANX0.510.530.510.52-0.0180,762730.500.5231,70215,0007,00022,0003,977595
2020-10-13TANX0.580.580.470.53-0.01608,8722490.520.53343,676118,50047,00048,00025012,50037,8421,004
2020-10-09TANX0.540.570.510.540.02383,4242150.530.55228,10859,98043,50025,0003758,50014,7363,144
2020-10-08TANX0.4550.530.450.520.065650,8502150.500.53427,18075,50034,00047,50086511,00052,3751,960
2020-10-07TANX0.470.4750.450.46-0.01231,935810.4550.47168,4826,40511,1767,50013,27225,100
2020-10-06TANX0.470.4850.4550.470.005534,3391190.470.48337,83936,500122,37514,5001552,50019,955515
2020-10-05TANX0.4750.4850.460.47366,1431160.4650.48163,14274,00052,50050,50023,3001,736590
2020-10-02TANX0.480.480.460.47-0.01234,4121000.4650.47567,26143,00024,00022,00017,0003,0002,74755,404
2020-10-01TANX0.480.490.4750.4850.005323,2871350.4750.49121,75348,00062,00037,50017,31712,5003,444441
2020-09-30TANX0.500.500.470.485-0.015475,5942080.4750.49251,06988,50030,00059,0002,00023,7131,162
2020-09-29TANX0.510.520.480.49-0.02465,2641560.490.50281,33648,50045,16354,0005,49229,860724
2020-09-28TANX0.530.530.500.51282,1981070.500.5280,97342,50076,00031,50039,0991,5008,9961,630
2020-09-25TANX0.520.530.490.51-0.02207,2221040.510.5273,00636,50036,50024,00026,5002,5006,5311,111
2020-09-24TANX0.450.530.450.530.045608,4462820.490.53311,456140,00056,50036,50038,3501,50021,9902,150
2020-09-23TANX0.510.530.4750.49-0.04668,2103040.480.49344,566137,00040,75041,00052,00012,50037,4712,633
2020-09-22TANX0.510.550.500.530.02389,3821860.520.55155,37676,500100,3684,00032,6759,5008,1762,787
2020-09-21TANX0.520.540.510.52-0.02434,0141920.510.53113,523125,00049,90040,50080,5008,00014,5642,027
2020-09-18TANX0.560.570.540.54311,6381350.540.55128,04276,00032,25020,00039,5253,00010,2002,054
2020-09-17TANX0.560.580.540.54-0.04562,6531810.540.55396,19352,00026,5007,00020,56248,5009,933891
2020-09-16TANX0.580.590.570.580.01188,791960.570.5890,32427,00045,50010,5008,5505004,6921,696
2020-09-15TANX0.570.600.570.58345,5031430.570.58168,79170,00063,00011,50020,5004,5006,325841
2020-09-14TANX0.570.590.560.580.01394,3351970.570.58276,9855,50039,60016,50029,0008,50015,9112,089
2020-09-11TANX0.600.610.560.57-0.04352,8931620.560.58199,32743,50043,90034,50023,5641,0005,7101,229
2020-09-10TANX0.620.630.600.61-0.01116,8301030.590.6131,16736,65012,50011,50015,7523,5004,0001,314
2020-09-09TANX0.610.630.590.62117,144750.600.6266,64422,4973,5005,50013,5002,0008501,708
2020-09-08TANX0.610.620.540.62-0.021,133,0944860.600.62425,646244,000100,000141,500122,10019,50072,5002,957
2020-09-04TANX0.610.640.590.64366,3891990.610.64144,38867,00091,60030,50020,50050011,000720
2020-09-03TANX0.620.640.600.640.02441,9681990.620.64147,67671,500123,80020,00032,50019,50025,000522
2020-09-02TANX0.640.650.590.62-0.04670,9693660.610.64250,990177,00071,33337,00073,60010,50045,5502,380
2020-09-01TANX0.670.670.630.660.01278,6031220.630.66144,48350,00026,50036,5006,50013,0001,184
2020-08-31TANX0.650.660.630.650.01488,6072410.650.67287,87363,50055,20015,50032,88716,50012,0002,081
2020-08-28TANX0.650.660.610.64-0.01656,8893730.630.66281,524128,50088,50054,00041,79011,50032,50017,741
2020-08-27TANX0.690.690.630.66674,1252220.650.66423,42184,00025,35049,50041,64518,50013,60015,445
2020-08-26TANX0.630.690.630.64438,1933560.640.68207,22863,50078,00023,50033,50015,0009,6706,442
2020-08-25TANX0.610.660.610.64282,9741600.630.6495,64279,00014,75041,00031,6064,50014,1001,333
2020-08-24TANX0.690.710.610.65-0.05933,9734270.630.66404,848187,000176,45032,50076,00010,00042,6361,995
2020-08-21TANX0.740.740.670.70-0.01687,9034210.690.72334,825179,50046,25045,50051,0005,00010,4455,774
2020-08-20TANX0.720.750.710.710.01506,0064540.710.72173,391135,08071,30032,50046,80016,50013,00010,756
2020-08-19TANX0.770.780.700.70-0.081,156,7777240.700.73562,482260,000117,55553,00067,90022,50060,0005,271
2020-08-18TANX0.690.780.690.780.121,923,7551,2590.770.78806,716309,500343,40492,500182,65055,50069,73650,094
2020-08-17TANX0.640.670.620.660.051,148,0705250.650.66625,610169,500133,59064,00041,29520,00057,90023,298
2020-08-14TANX0.630.640.600.60-0.04589,4052230.600.61257,939121,50061,00042,00046,85011,50046,1992,058
2020-08-13TANX0.640.650.630.640.03886,1252940.630.64309,402125,000156,200133,500106,1481,50049,4504,565
2020-08-12TANX0.590.630.570.610.05680,2802970.600.63282,755149,000113,50033,50072,8005,50020,5102,000
2020-08-11TANX0.600.650.560.56-0.062,013,0664670.560.591,169,683291,500132,667166,00047,56574,000106,38222,536
2020-08-10TANX0.610.650.590.620.011,248,2804010.610.62720,160204,00070,40081,00063,76257,50045,7474,828
2020-08-07TANX0.620.620.540.61-0.011,354,3795490.590.61619,775364,00099,90063,000106,50062,01026,4562,076
2020-08-06TANX0.600.620.600.620.031,469,4793090.610.62469,156243,500117,255108,50095,99722,00032,583183,413
2020-08-05TANX0.580.630.580.581,039,9363750.580.60415,430207,000165,70053,50037,1255,50040,85023,898
2020-08-04TANX0.540.580.530.580.041,491,4523140.560.58708,626311,850177,000140,50070,68037,00041,5233,768
2020-07-31TANX0.4950.540.490.540.04622,7801680.510.55210,78882,500114,334119,00024,03036,50033,4611,967
2020-07-30TANX0.4950.520.4750.50-0.03809,8683180.490.52578,399149,8003,9005,00039,45022,0007,9093,155
2020-07-29TANX0.540.560.530.53-0.02456,9151160.530.55238,83774,50055,75052,50010,22511,50012,477405
2020-07-28TANX0.540.560.530.550.01415,9971730.540.55146,28280,00073,00011,50059,50035,0008,6231,622
2020-07-27TANX0.560.580.530.540.02835,0163070.530.54483,54371,500166,50010,00075,40011,00013,8232,389
2020-07-24TANX0.510.530.510.520.02332,9331230.510.52171,91512,50063,00046,50025,8484,0006,7702,150
2020-07-23TANX0.530.560.490.50-0.02879,4783010.500.52402,820168,000108,700125,00033,75019,50020,800760
2020-07-22TANX0.540.540.490.520.011,081,1954400.510.52588,601189,00094,50089,50073,92530,00010,0004,869
2020-07-21TANX0.490.580.490.510.0251,659,6693670.520.531,153,310174,50086,40064,500103,05533,65040,5002,823