23:25:40 EDT Wed 12 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-06-12TATCU0.640.670.640.670.029,200120.610.676,2502,000500300
2024-06-11TATCU0.670.670.650.65-0.0249,767250.650.6927,2504,5007,0004,5002835,000760
2024-06-10TATCU0.650.680.650.670.0264,160390.650.6940,6009,5006,0004552,0005,000583
2024-06-07TATCU0.650.650.650.65-0.0136,199200.610.7030,0101,0002,0001,0001802,000
2024-06-06TATCU0.650.680.650.660.0135,415370.610.7010,0141,0006,00010,5007,5001
2024-06-05TATCU0.660.670.640.65-0.0143,536330.650.7136,4382,5005002,500563
2024-06-04TATCU0.660.690.650.66-0.0162,475420.650.6639,74010,0006,0002,0002,5001,736
2024-06-03TATCU0.690.690.660.66-0.0374,911630.660.6945,0104,0003,5005,000157,0008,0001,986
2024-05-31TATCU0.730.730.670.69-0.0233,389370.670.7111,55010,0003,0001,0006,0001,613
2024-05-30TATCU0.740.740.710.71-0.0248,803350.700.7333,6043,0006,5004,0001,000672
2024-05-29TATCU0.750.750.720.7533,768180.730.7525,7681,5006,500
2024-05-28TATCU0.750.760.730.750.0148,576280.720.7632,7001,50050010,0003,826
2024-05-27TATCU0.740.760.740.750.0124,670170.740.765009,00010,0005,100
2024-05-24TATCU0.770.780.740.74-0.0172,302400.740.764,50036,0002,50017,50012510,0001,133
2024-05-23TATCU0.780.780.730.76-0.0276,669420.700.7634,9106,50029,0005,000759
2024-05-22TATCU0.790.800.760.78-0.01176,2701020.770.7898,7909,00013,00036,5003252,00013,6002,499
2024-05-21TATCU0.750.790.710.790.08265,7051450.780.79133,91580,50020,50016,0003,0941,0009,2001,133
2024-05-17TATCU0.740.740.690.710.01200,573980.690.71122,23629,50016,50016,50010011,5003,805
2024-05-16TATCU0.750.770.700.70-0.03228,1431410.700.79147,58029,50021,00016,00027810,5001,826
2024-05-15TATCU0.670.750.660.730.10513,7562330.700.73248,02736,000105,50078,0002533,00012,044
2024-05-14TATCU0.650.650.620.62-0.03141,493540.600.64110,1356,00013,5006,0001,0004,858
2024-05-13TATCU0.670.670.640.65-0.0167,384580.620.6528,91616,0003,5009,0005007,5001,775
2024-05-10TATCU0.590.670.580.670.08112,204640.620.6782,82513,5005,5002,0002491,5006,000227
2024-05-09TATCU0.580.600.570.590.0230,599370.590.6010,4007,5003,0006,5002,212837
2024-05-08TATCU0.560.590.560.590.0113,698130.580.599,0001,0002,500218500330
2024-05-07TATCU0.570.600.570.58-0.0144,383290.580.606,0506,50011,5009,50030010,50025
2024-05-06TATCU0.600.600.570.59-0.0265,000250.570.5936,5005,00016,0005001,0005005,500
2024-05-03TATCU0.590.620.590.610.0155,464340.600.6142,5075,0003,0002,5001502,0002
2024-05-02TATCU0.600.600.580.600.0457,266380.560.6050,7502,5001,5001,500526
2024-05-01TATCU0.560.570.550.570.0215,822120.540.628,5001,5001,5004,000
2024-04-30TATCU0.570.570.540.560.01156,563700.550.5689,27520,50015,50014,00025015,0002,032
2024-04-29TATCU0.510.550.510.5440,898340.540.6014,69310,0005003,5002008,0002,005
2024-04-26TATCU0.520.540.500.540.0458,843300.510.5417,5008,5007,00012,0003931,0009,5002,930
2024-04-25TATCU0.470.510.470.500.0144,132370.4850.505,20011,0005,0005,0003,50013,550
2024-04-24TATCU0.480.500.4650.490.005163,1002160.490.5175,50042,00021,0002,0002,0004,50014,000
2024-04-23TATCU0.490.490.4750.485-0.00542,415720.480.5124,8756,0005006,5003403,0001,200
2024-04-22TATCU0.470.530.470.49-0.0364,3261310.490.5231,1976,0008,0002,50050016,020
2024-04-19TATCU0.470.530.4650.520.0386,890540.520.5344,00012,00010,5002,0002,5004,00011,390
2024-04-18TATCU0.490.530.490.530.0356,52790.500.535005,000500450
2024-04-17TATCU0.4550.500.450.4950.03548,727450.470.49515,1877,5008,0008,5009,000125
2024-04-16TATCU0.460.470.440.46126,3751830.460.47568,50018,50018,5001,0005009,0009,500
2024-04-15TATCU0.500.510.4550.46-0.005103,7661440.460.46572,6267,5003,0003,0004504,00012,290
2024-04-12TATCU0.4750.4950.460.46-0.0195,1041520.460.4732,8019,00013,50017,00010050012,0009,712
2024-04-11TATCU0.4950.4950.4450.47-0.01138,9361770.460.5495,70321,0006,0003,0001007,0004,533
2024-04-10TATCU0.510.530.480.48-0.02116,3231270.480.49574,69012,0005,00010,5007502,0006,4973,336
2024-04-09TATCU0.500.530.500.530.0175,4641340.490.5348,80020,0002,5005001,0002,000514
2024-04-08TATCU0.520.530.490.51-0.0128,352250.490.5310,5205,5001,0005005,5004,875
2024-04-05TATCU0.510.540.510.520.0129,566100.500.5324,5005,00050
2024-04-04TATCU14710.490.51147
2024-04-03TATCU0.500.520.490.520.0262,643390.490.5419,88317,3002,00010,50010,0002,960
2024-04-02TATCU0.520.520.500.50-0.0222,702130.500.5411,7503,5007,000352
2024-04-01TATCU0.500.580.4850.500.00583,160570.500.5249,9468,00011,0004,5007,0002,525
2024-03-28TATCU0.460.500.450.500.05585,097600.470.5039,44514,5005,00011,50012,5001,281
2024-03-27TATCU0.4250.4450.4250.4450.00563,104380.4350.45540,00017,5005002504,500354
2024-03-26TATCU0.430.450.430.44-0.0164,733420.430.4432,25014,5002,0005,5005009,000649
2024-03-25TATCU0.420.450.420.450.00528,358170.420.458,5004,0005,0003,000832,5005,000275
2024-03-22TATCU0.420.4450.420.44511,86570.4350.44511,101133500
2024-03-21TATCU0.4150.450.4150.4450.0366,725360.420.44530,30050013,0001,00045020,845
2024-03-20TATCU0.430.430.4150.415-0.0114,552140.420.437,0002,5003,0001,0001,047
2024-03-19TATCU0.400.4250.400.4250.00535,429110.4150.425,00025,0004125,000
2024-03-18TATCU0.420.420.400.42-0.016,994150.400.4352,6121,0001,500211,506
2024-03-15TATCU0.430.4350.430.4350.0158,584110.4050.441,0003,0005002,0002,002
2024-03-14TATCU0.410.440.410.415-0.01531,900200.410.4413,9002,0004,5003,0006,000
2024-03-13TATCU0.410.470.410.450.05107,964570.420.4564,8376,50029,1254,5003001,990587