15:27:21 EST Sun 05 Dec 2021
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
2021-12-03CAPP0.050.0550.050.05133,565390.0450.05123,4708,0002,00095
2021-12-02CAPP0.0450.0550.0450.045259,314290.0450.055134,220109,00015,420674
2021-12-01CAPP0.050.0550.0450.045-0.005215,938280.0450.0562,43568,00047,00038,000503
2021-11-30CAPP0.0550.0550.040.051,448,865870.040.05818,450588,00027,0002,0007,8605,555
2021-11-29CAPP0.050.0550.0450.045-0.00559,684280.0450.05555,0712,0002,113500
2021-11-26CAPP0.050.050.0450.05222,986260.0450.05164,1901,0003,00054,000695
2021-11-25CAPP0.050.0550.0450.045-0.005303,952470.0450.0589,900178,00019,00014,0003,052
2021-11-24CAPP0.050.0550.050.05-0.005743,442270.050.055526,400105,00038,00020,00053,0001,042
2021-11-23CAPP0.0550.0550.050.055464,042370.050.055296,450132,00014,00020,0001,142
2021-11-22CAPP0.0550.060.050.055-0.01936,102500.050.055664,101150,0009,00040,00071,0002,001
2021-11-19CAPP0.060.0650.0550.0650.005254,860380.060.065243,1354,0006,960765
2021-11-18CAPP0.050.0650.050.055394,724440.0550.065256,39743,00018,0008,00068,800527
2021-11-17CAPP0.0550.0550.050.055124,217210.050.05594,40420,0005,0003,0001,500313
2021-11-16CAPP0.0550.0550.050.055199,599430.050.055155,11331,0005,0003,0006004,886
2021-11-15CAPP0.0550.0550.050.05-0.005412,753430.050.055299,24471,00021,00010,0008,8502,659
2021-11-12CAPP0.050.0550.050.0550.005511,745410.050.055178,759148,00020,000164,000986
2021-11-11CAPP0.0550.0550.050.0550.00545,23980.050.05521,00013,0001,00010,000239
2021-11-10CAPP0.050.0550.050.05381,266340.050.055329,35243,0006,0002,149
2021-11-09CAPP0.050.0550.0450.05-0.0051,086,457900.0450.05811,875188,0002,00083,0001,582
2021-11-08CAPP0.0550.060.0550.055-0.005382,609350.050.055346,08915,00020,0001,520
2021-11-05CAPP0.060.060.0550.05574,739140.0550.062,07358,00010,0004,000666
2021-11-04CAPP0.060.060.0550.0642,461170.0550.0635,3666,0001,095
2021-11-03CAPP0.060.060.0550.055202,462300.0550.06172,05622,0003,0004,3961,010
2021-11-02CAPP0.060.0650.0550.055-0.005903,520780.0550.065625,127163,00039,0005,00070,000658
2021-11-01CAPP0.0550.060.0550.060.00542,298110.0550.0634,1987,0001,000100
2021-10-29CAPP0.050.0550.050.05-0.00581,937250.050.05542,85035,0002,0001,000887
2021-10-28CAPP0.0550.060.050.055-0.005283,902340.0550.06211,79050,00022,000112
2021-10-27CAPP0.060.060.0550.06385,780310.0550.06293,00035,00011,00046,000780
2021-10-26CAPP0.0550.060.0550.060.005253,111240.0550.0610,711106,00091,00043,0001,800
2021-10-25CAPP0.060.060.0550.055-0.005570,773440.0550.06115,288237,00052,0002,000164,000485
2021-10-22CAPP0.0650.070.0550.055-0.01320,822400.0550.06253,31232,00010,00024,950560
2021-10-21CAPP0.0650.070.0650.0650.005817,2551150.060.065382,181257,00083,00092,0003,074
2021-10-20CAPP0.060.0650.060.06176,593280.060.06550,749124,0001,844
2021-10-19CAPP0.060.0650.0550.06484,167440.060.065427,52052,0002,0002,647
2021-10-18CAPP0.060.0650.0550.06204,847300.0550.06137,32555,00012,000422
2021-10-15CAPP0.060.070.05750.0575-0.0075861,982790.0550.06531,690228,00027,00010,00063,700592
2021-10-14CAPP0.0650.0650.060.06-0.005196,568310.060.065166,35624,0004,0002,212
2021-10-13CAPP0.0650.0650.060.0650.005120,349210.060.06533,00562,00025,000344
2021-10-12CAPP0.0650.070.060.06-0.005419,760430.060.06562,785145,00035,000137,00039,000975
2021-10-08CAPP0.060.070.060.070.00514,195110.0650.076,5654,0001,0002,000630
2021-10-07CAPP0.0650.070.0650.06556,570200.060.0733,86715,0007,000703
2021-10-06CAPP0.0750.0750.060.06-0.01555,267230.060.06517,9619,0003,00070024,000606
2021-10-05CAPP0.0650.080.050.0750.011,163,0691380.070.075650,550306,00027,00020,000157,0001,669
2021-10-04CAPP0.060.0650.060.06592,569310.060.0743,07542,0002,0003,0001,744
2021-10-01CAPP0.0650.070.060.065121,250230.060.06526,30145,65021,00027,0001,299
2021-09-30CAPP0.0650.070.060.065-0.005396,571440.060.07283,50074,00020,00019,00071
2021-09-29CAPP0.0650.0750.0650.07-0.005321,647470.0650.075184,900103,00012,00020,0001,747
2021-09-28CAPP0.070.0750.0650.0750.005295,811390.070.075148,05087,00060,000761
2021-09-27CAPP0.0650.070.0650.07253,369260.0650.075238,6007,0006,0001,000769
2021-09-24CAPP0.0650.070.060.065-0.00533,867140.0650.0715,66716,0002,000200
2021-09-23CAPP0.060.070.060.070.005169,872280.060.07117,38041,00010,0001,492
2021-09-22CAPP0.0650.0650.0550.06529,550110.060.06529,550
2021-09-21CAPP0.060.0650.060.0650.005155,729230.040.065108,70530,00014,0001,0002,024
2021-09-20CAPP0.070.070.0350.065-0.0051,450,3521220.0550.065965,091287,00054,000120,00020,261
2021-09-17CAPP0.070.0750.070.07-0.005111,800200.070.07587,80020,0002,0001,0001,000
2021-09-16CAPP0.070.0750.070.07228,209520.070.07569,43899,00024,00035,000771
2021-09-15CAPP0.0750.0750.070.07-0.01163,028210.070.075139,73013,0002,0007,0001,000298
2021-09-14CAPP0.070.080.070.080.01393,129350.0750.08314,97971,0003,0004,000150
2021-09-13CAPP0.070.0750.0650.0786,582230.070.07552,58216,00017,0001,000
2021-09-10CAPP0.0750.0750.070.07-0.00578,20090.0650.0759,00016,0002,0001,000200
2021-09-09CAPP0.0750.0750.0650.07588,100130.0650.07549,10022,0003,00014,000
2021-09-08CAPP0.0650.0750.0650.0750.01309,386240.070.075193,70052,00020,00043,000686
2021-09-07CAPP0.0750.0750.0650.065540,532620.0650.07473,18648,00013,0005,0001,346