06:16:05 EDT Mon 25 May 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
2020-05-22TBAR0.800.830.790.812,081,2848400.810.821,106,233314,500328,00073,00058,125112,50076,92510,571
2020-05-21TBAR0.830.830.760.81-0.02969,4174030.810.82589,20387,330184,30733,00029,97517,00024,5753,727
2020-05-20TBAR0.730.840.730.830.112,696,6817570.820.831,573,745336,500516,403102,00053,30039,00048,43512,329
2020-05-19TBAR0.690.740.690.720.032,275,7985070.720.731,285,307267,059444,320107,00021,50059,00060,48429,578
2020-05-15TBAR0.680.710.680.700.042,280,1593840.680.701,087,047252,179655,000189,50032,93322,00038,8682,632
2020-05-14TBAR0.690.700.660.66-0.031,606,0004590.660.68514,261267,450554,00092,50082,02933,00060,3782,231
2020-05-13TBAR0.680.700.670.690.021,127,8322910.670.69577,676107,500204,000117,50034,17814,50037,48333,995
2020-05-12TBAR0.700.700.670.67-0.032,010,7524200.670.681,053,563108,500450,100180,50062,58824,50092,34536,056500
2020-05-11TBAR0.680.710.650.700.012,161,6714860.690.701,180,728275,000413,665143,00045,74769,00014,4335,684
2020-05-08TBAR0.690.710.670.69-0.012,678,4705710.680.701,680,452315,000406,52877,50065,39347,00042,69331,904
2020-05-07TBAR0.630.700.620.700.073,157,3611,3640.680.701,551,713353,061574,500203,500122,12428,500111,076142,599
2020-05-06TBAR0.630.640.610.63-0.01736,0462170.620.63441,408176,50065,00019,50223,0004,0325,284
2020-05-05TBAR0.620.640.590.640.022,762,5635540.620.641,908,084223,500184,500219,03774,000133,65016,905
2020-05-04TBAR0.530.660.530.620.104,131,3179190.610.623,153,882289,500266,000127,79764,500187,25438,501
2020-05-01TBAR0.510.530.500.520.0252,338,1664940.510.531,743,362171,500103,000191,80545,00077,5905,909
2020-04-30TBAR0.490.4950.4850.4950.005289,677900.4850.50202,66560,0003,00015,0506,5006501,412
2020-04-29TBAR0.490.4950.4750.49501,8431670.480.495307,15840,250102,0003,50027,48520,000965
2020-04-28TBAR0.500.510.4850.49-0.005575,3771410.4850.49382,17068,000100,0008,88314,500350891
2020-04-27TBAR0.480.500.480.4950.01678,7293060.490.495372,362100,000120,0008,00036,00039,5002,867
2020-04-24TBAR0.4850.500.4750.4851,198,6973590.480.50723,53262,000268,50035,0004,74068,5006,40029,585
2020-04-23TBAR0.480.500.4750.490.021,617,2555040.4850.491,089,674209,385206,00017,50032,60054,5005,6001,996
2020-04-22TBAR0.450.4750.440.470.0251,029,9472870.460.47616,193115,500162,00030,00041,75043,50016,1002,754
2020-04-21TBAR0.420.450.420.445-0.005337,375860.440.445219,09533,50056,00018,0003,1706,670940
2020-04-20TBAR0.450.470.4450.45-0.005518,1301320.450.455306,60576,000119,50075014,0002501,025
2020-04-17TBAR0.460.4650.4450.455-0.005414,7861190.450.46197,24575,50068,50039,00014,30018,5001,441
2020-04-16TBAR0.470.480.4550.460.005421,0821390.450.46194,31583,19370,00022,50021,50021,0007,675899
2020-04-15TBAR0.460.4750.440.455-0.015883,4484330.450.47308,685151,000297,50037,50039,90024,00015,9008,963
2020-04-14TBAR0.470.500.470.470.011,681,8845290.470.4751,063,616266,500146,00018,50021,29058,00053,99047,688
2020-04-13TBAR0.410.460.390.460.0551,830,0815010.4550.461,176,391150,219203,00063,00051,75079,00067,00035,421
2020-04-09TBAR0.3750.4150.370.4050.0351,071,7632960.400.41774,51975,500100,50026,00043,94211,50035,0002,560
2020-04-08TBAR0.370.3750.360.37-0.01167,800600.370.3853,72520,00084,5002,0004,0003,000575
2020-04-07TBAR0.370.390.3650.380.005592,0801790.360.38374,68059,50092,00012,50021,10016,0008,0005,700
2020-04-06TBAR0.3150.3750.3150.3750.045712,2282530.3750.38337,525134,500129,50028,00031,0808,00034,5805,543
2020-04-03TBAR0.3250.3350.320.325249,583860.3250.34131,02044,50013,50024,00018,1471,00014,1471,769
2020-04-02TBAR0.3150.3350.3150.320.005343,5311550.3150.34226,71338,00040,00010,5007,94516,0005002,428
2020-04-01TBAR0.3450.3450.3150.32-0.025271,229900.3150.325194,80050,00018,5003,5002,0001,500929
2020-03-31TBAR0.350.360.340.345283,0241040.3450.36155,66039,81754,00014,5004,25911,0003,500288
2020-03-30TBAR0.360.360.3450.345-0.03319,3781100.3450.35190,14031,63849,5007,00022,1003,00016,000
2020-03-27TBAR0.380.3850.360.375-0.0051,224,9013330.370.3751,013,32871,00070,50035,50012,60011,0008,500973
2020-03-26TBAR0.370.3950.360.380.0251,326,8423350.380.385940,978113,82789,00045,50054,50023,50050,0009,537
2020-03-25TBAR0.350.380.340.3550.0151,252,2923210.3550.36755,545183,207139,00027,00057,64629,00015,13444,348
2020-03-24TBAR0.340.350.320.350.051,546,4024660.3350.35711,365213,500316,50089,50044,21878,00083,1258,601
2020-03-23TBAR0.2950.3050.2650.3050.011,154,3143100.2950.31760,750192,00072,00016,00024,90026,00040,40021,264
2020-03-20TBAR0.2850.310.2850.2950.005872,7933070.2950.30344,023213,00060,50010,00013,20082,0002,500139,920
2020-03-19TBAR0.2650.2950.260.290.015491,5301570.2850.30259,63078,00069,00014,00023,45039,5006,5001,250
2020-03-18TBAR0.310.310.250.275-0.05771,3952270.260.28560,10571,50547,50022,00029,5008,00032,000785
2020-03-17TBAR0.290.350.280.3250.0351,207,9505180.3150.33576,710110,676268,00075,00050,00045,00042,50035,714
2020-03-16TBAR0.250.300.240.29767,3562050.280.29436,53960,000138,00042,50029,71058,0001,817
2020-03-13TBAR0.2850.3050.230.2950.022,189,3177190.2850.295977,729334,646424,000118,000139,67046,500121,52022,152
2020-03-12TBAR0.2850.3050.2350.275-0.042,180,8497070.270.2751,391,557324,017219,50060,00073,70044,50064,5501,625
2020-03-11TBAR0.4050.410.300.315-0.103,643,1461,1160.3150.3351,886,549616,500611,000146,50093,598103,500177,0504,941
2020-03-10TBAR0.4350.4450.3950.42-0.0252,197,7076150.410.421,211,357350,500352,00048,50095,12043,97188,5004,259
2020-03-09TBAR0.4550.4650.400.445-0.0352,350,4585730.440.4451,488,190346,500313,00014,50065,82419,50061,82439,620
2020-03-06TBAR0.510.510.480.48-0.012,176,6604070.480.495767,430224,500101,50022,00067,59028,0003,000961,450
2020-03-05TBAR0.490.510.470.490.0053,871,6415260.490.512,388,520371,000506,00047,500234,88059,00091,050166,161
2020-03-04TBAR0.490.510.4750.485-0.0051,807,0184500.480.49854,580470,50084,00061,000119,06598,500116,0501,808
2020-03-03TBAR0.490.510.470.490.0154,289,1761,3180.490.4951,725,7831,973,000171,50066,00098,43284,000165,8004,091
2020-03-02TBAR0.430.520.410.4750.1657,951,3152,6710.4750.484,266,556973,675755,000259,000345,452455,000438,130388,402
2020-02-28TBAR0.3350.340.2650.31-0.0552,066,1744640.310.321,334,312315,500144,00068,50094,09128,00073,7126,449
2020-02-27TBAR0.3850.3850.250.335-0.0551,440,8864160.3550.365848,228296,50081,50085,00031,36739,00049,0009,883
2020-02-26TBAR0.3750.400.3750.39-0.01624,0282230.390.395312,49690,500100,00036,50044,40024,5004,0003,232