11:42:10 EDT Tue 28 Jun 2022
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-Lynx
2022-06-27TAVCN0.240.250.240.2450.00513,184160.230.261,60050010,500275003
2022-06-24TAVCN0.2450.2450.230.240.0313,805160.230.262,1001,0001,0008,5001,185
2022-06-23TAVCN0.270.290.210.21-0.055157,344530.210.26105,72114,00017,5001,00018,0001,084
2022-06-22TAVCN0.270.270.260.27-0.00518,738150.260.278,0006,5003,0001,000238
2022-06-21TAVCN0.260.300.260.290.04104,349410.260.29540,74911,00030,50010,00011,500582
2022-06-20TAVCN0.2150.250.210.250.02153,637480.240.26566,32227,50010,00020,00029,500314
2022-06-17TAVCN0.210.2350.1950.230.03182,506580.2150.23150,0001,0001,0005005,00024,500506
2022-06-16TAVCN0.1950.210.160.200.005282,5481030.200.215150,50017,50036,00021,00023,00033,500796
2022-06-15TAVCN0.1950.210.180.1950.015151,680720.180.2039,50521,50040,00012,0002008,50029,500365
2022-06-14TAVCN0.2050.2050.170.18-0.03149,675720.160.1875,70514,00041,5002,5003,50012,000335
2022-06-13TAVCN0.2350.2350.190.215-0.01554,203550.180.2226,27017,0001,5001,5007,500401
2022-06-10TAVCN0.2550.2550.230.23-0.03101,901370.210.2636,8054,20648,0005,0007,600285
2022-06-09TAVCN0.2550.260.2350.26-0.015227,417660.250.26110,41825,00033,50017,50039,500919
2022-06-08TAVCN0.280.2950.260.27-0.025115,966720.250.2744,01811,00029,5002,5002002,50025,500548
2022-06-07TAVCN0.2850.2950.280.295-0.00561,822500.2850.309,52217,00010,50013,00010,5001,273
2022-06-06TAVCN0.2950.300.280.3051,713350.300.3110,70950030,5003,5002,0004,200254
2022-06-03TAVCN0.300.3150.280.3095,245930.300.3151,2762,5006,5009,0002004,50019,5001,173
2022-06-02TAVCN0.360.370.280.305-0.045193,9391530.260.31583,83315,00045,50021,00025,0002,555
2022-06-01TAVCN0.380.380.350.35-0.0335,402190.270.389,6006,0001,00011,0007,500175
2022-05-31TAVCN0.400.400.380.39-0.02550,102270.380.4035,0005,0002,0004,0004,00093
2022-05-30TAVCN0.410.4250.400.415115,259920.4150.42559,30215,0001,00014,0001,50021,0101,577
2022-05-27TAVCN0.360.420.350.4150.055293,047920.410.42161,34024,50030,00031,00046,000205
2022-05-26TAVCN0.370.370.340.36-0.015117,419450.360.3781,5007,50021,5004,0002,435401
2022-05-25TAVCN0.3850.3950.3750.375-0.00556,175510.370.3836,6301,50015,0002,000486
2022-05-24TAVCN0.3450.380.3350.380.0474,433550.370.38539,20013,0001,0006,0001,00014,0003
2022-05-20TAVCN0.350.3550.330.33-0.0233,063100.330.3529,0205005001,0002,00043
2022-05-19TAVCN0.3550.360.340.3529,425170.350.37522,9064,5002,000
2022-05-18TAVCN0.3550.370.350.3575,273230.350.3642,0009,50011,50012,000198
2022-05-17TAVCN0.3550.360.340.36-0.01547,583580.350.3730,3267,0005006,5003001,000745904
2022-05-16TAVCN0.3150.3750.310.3750.055115,808460.3450.39581,5961,00020,0003881,00011,50058
2022-05-13TAVCN0.260.34250.250.320.06180,123720.310.32101,85021,50017,50023,50011,00014,502270
2022-05-12TAVCN0.230.260.230.2632,745180.260.2659,5005,0005,0007,0005,500450
2022-05-11TAVCN0.280.280.2350.245-0.04575,552300.220.254,4608,50049,00011,5002,00032
2022-05-10TAVCN0.280.2950.270.285-0.0147,051390.270.2937,0203,5003,9801005001,520150
2022-05-09TAVCN0.300.300.280.300.00569,167520.280.30532,0189,0005003,5005,00018,472467
2022-05-06TAVCN0.300.300.290.295-0.0176,390280.300.3155,5507,5008,0005,200140
2022-05-05TAVCN0.350.350.3050.31-0.01107,470720.3050.3150,7369,00015,00011,0001,50019,000461
2022-05-04TAVCN0.380.380.320.365-0.00547,601360.350.3732,2739,0002001,0001,5003,500128
2022-05-03TAVCN0.410.410.370.385-0.0159,172290.370.4225,0011,50021,5004,50053,0003,560105
2022-05-02TAVCN0.390.4150.390.3950.00571,861540.390.4217,7076,50016,0008,0002,42520,0001,042
2022-04-29TAVCN0.400.430.380.4050.03405,3121820.380.42160,72667,00031,50059,00020210,50049,58022,035
2022-04-28TAVCN0.310.380.310.3750.085450,8762090.360.38164,04856,50061,00098,5008158,00059,1722,741
2022-04-27TAVCN0.270.290.270.290.02125,390650.290.3157,5186,00019,5001,00041,000372
2022-04-26TAVCN0.280.280.2650.2721,979100.260.2957,1031014,500366
2022-04-25TAVCN0.250.270.250.270.01570,531220.260.32550,3004,50015,000500231
2022-04-22TAVCN0.260.2650.250.25-0.01578,422300.250.32562,0811,0009,0005,000251,000316
2022-04-21TAVCN0.290.290.260.2785,070310.2650.3044,0001,50015,0001,0004512,42011,00055
2022-04-20TAVCN0.290.2950.270.27-0.0275,070270.260.2717,8102,00040,5005,0009,500260
2022-04-19TAVCN0.2950.2950.2950.2950.0057,21540.290.30157,000200
2022-04-18TAVCN0.2950.2950.280.2936,249170.290.3010,7491,00015,0005009,000
2022-04-14TAVCN0.2850.300.280.29-0.01127,572220.290.30117,5124,0006,04515
2022-04-13TAVCN0.310.3150.300.300.015188,128400.2950.30143,9181,50030,50050011,500160
2022-04-12TAVCN0.3150.3150.2750.295-0.00565,886450.2650.3047,5062,0002,00050012,8801,000
2022-04-11TAVCN0.300.300.2950.30-0.02554,925310.300.3141,3757,0001,500434,88126
2022-04-08TAVCN0.340.340.3150.3250.0217,692180.300.3252,6108,0006,700382
2022-04-07TAVCN0.3150.330.3050.305-0.0192,214920.3050.3547,70410,5003,0006,00023,0002,010
2022-04-06TAVCN0.3250.3350.3150.31596,090520.3150.3540,55711,50015,00011,500262,00015,5007
2022-04-05TAVCN0.370.370.3150.315-0.055200,378910.3150.33142,12318,00012,5005,5001,50020,500255
2022-04-04TAVCN0.3650.370.3550.370.0234,974290.360.3720,2456,0002,0005,0002001,50029
2022-04-01TAVCN0.370.370.340.350.025138,1571410.350.3742,67718,22029,00018,0001,00026,0803,180
2022-03-31TAVCN0.3450.3850.310.325-0.035136,3381020.3250.36544,17110,5001,5001,0001,00073,5004,667
2022-03-30TAVCN0.3850.410.330.34-0.055323,1081210.3350.35261,03325,00011,5002,5001,00022,00075
2022-03-29TAVCN0.400.400.390.395-0.01516,163160.390.441,0002,0001,50050011,000163