17:09:22 EST Wed 27 Jan 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
2021-01-27CBNKR0.400.400.360.38-0.015466,218930.370.40386,40725,00012,00034,5005007,811
2021-01-26CBNKR0.400.410.390.395-0.005371,747770.360.395303,74755,5009,0003,500
2021-01-25CBNKR0.450.450.380.40-0.04481,583930.380.40341,48388,50010,00027,5003,00011,000
2021-01-22CBNKR0.460.460.420.44-0.03354,318900.400.44308,31834,5004,0007,500
2021-01-21CBNKR0.480.500.470.47-0.025939,930480.470.49846,93053,00015,0007,000
2021-01-20CBNKR0.500.500.4950.495-0.00522,136120.4650.49518,6363,500
2021-01-19CBNKR0.510.520.480.500.02277,337480.460.50235,74922,0006,00013,588
2021-01-18CBNKR0.530.530.420.48-0.12671,3321410.480.49542,23688,00031,5002,0007,494
2021-01-15CBNKR0.560.610.560.600.0496,297300.560.6074,7978,0006,5007,000
2021-01-14CBNKR0.600.600.530.56-0.0451,798200.570.6046,2945,500
2021-01-13CBNKR0.580.600.580.600.0543,094210.520.6029,42510,0003,000523
2021-01-12CBNKR0.570.570.550.55-0.0325,045160.550.5725,041
2021-01-11CBNKR0.570.580.560.580.04164,717370.560.59140,96115,5008,000250
2021-01-08CBNKR0.530.540.500.54-0.0256,512280.510.5446,5075,5004,500
2021-01-07CBNKR0.580.580.550.55-0.0114,473130.530.5610,1084,000365
2021-01-06CBNKR0.570.580.560.56-0.0116,254170.510.5616,149100
2021-01-05CBNKR0.590.590.570.57-0.0320,711120.570.5912,4006,0002,000309
2021-01-04CBNKR0.520.600.520.600.0881,870350.560.6049,00918,00013,5001,000
2020-12-31CBNKR0.520.560.510.52181,7021100.510.5589,50062,00027,0003,200
2020-12-30CBNKR0.570.570.510.520.01109,8871180.520.5653,1059,00042,0005005,277
2020-12-29CBNKR0.570.580.510.51-0.08279,6521450.510.57183,29839,50053,5002,500854
2020-12-24CBNKR0.550.590.550.590.0364,717260.560.5963,550500467
2020-12-23CBNKR0.540.600.540.56-0.0465,412240.550.6059,7003,0002,000712
2020-12-22CBNKR0.560.600.500.600.04221,883560.500.60171,99318,50010,0007,890
2020-12-21CBNKR0.600.600.550.56111,890320.550.5891,3605,00013,5001,800
2020-12-18CBNKR0.590.600.560.56-0.02164,358530.550.58137,39824,5002,000460
2020-12-17CBNKR0.520.600.520.580.06318,174910.580.60300,9918,0004,5003,0001,683
2020-12-16CBNKR0.510.520.500.520.0179,634250.510.5255,03416,5008,000100
2020-12-15CBNKR0.490.510.490.50317,050480.500.51253,85045,00017,500700
2020-12-14CBNKR0.4550.500.450.50211,538370.460.50180,53812,00012,0007,000
2020-12-11CBNKR0.4650.500.4650.5033,498180.460.5033,295203
2020-12-10CBNKR0.490.510.470.50110,391250.450.5192,1669,0006,500725
2020-12-09CBNKR0.500.500.470.5063,697260.470.5046,5005,50010,0004701,227
2020-12-08CBNKR0.520.520.500.50-0.0146,800150.470.5041,0002,0003,500300
2020-12-07CBNKR0.4950.510.470.495-0.00530,881130.470.5125,0005,500381
2020-12-04CBNKR0.520.520.440.50-0.0174,725170.460.5049,72513,5005,0006,500
2020-12-03CBNKR0.450.510.450.510.04137,624250.480.52115,61322,00011
2020-12-02CBNKR0.470.470.450.4714,50050.450.4714,500
2020-12-01CBNKR0.470.470.430.4797,007240.440.4789,8501,0002,5003,657
2020-11-30CBNKR0.460.470.4250.470.0192,615350.450.4750,71515,50012,5003,00010,900
2020-11-27CBNKR0.460.460.460.46-0.011,70020.430.461,700
2020-11-26CBNKR0.470.470.470.472,00020.4150.472,000
2020-11-25CBNKR0.480.4950.460.470.0263,300330.4150.4730,75023,5005,0004,050
2020-11-24CBNKR0.4750.4750.450.45-0.0227,00050.4150.4525,0002,000
2020-11-23CBNKR0.460.4750.460.47-0.0123,950170.450.46519,2001,5002,0001,250
2020-11-20CBNKR0.460.480.460.4650.00556,950170.450.4811,05031,00012,0002,900
2020-11-19CBNKR0.4750.480.440.480.0427,60080.450.4825,5002,000100
2020-11-18CBNKR0.4650.470.440.44-0.025129,416340.4350.4875,65622,00011,00020,760
2020-11-17CBNKR0.500.500.4550.465-0.02234,060530.450.465103,06066,50039,00025,500
2020-11-16CBNKR0.520.520.4850.520.0281,360190.500.5227,86020,50023,00010,000
2020-11-13CBNKR0.500.510.490.510.0491,232220.4350.5165,23213,5005,0007,500
2020-11-12CBNKR0.4650.490.4650.47-0.0164,613280.4350.5049,2242,5002,50010,189
2020-11-11CBNKR0.450.450.450.45-0.0336,10050.4350.4715,00010,00011,100
2020-11-10CBNKR0.520.520.480.48-0.0127,130130.4250.49522,5304,600
2020-11-09CBNKR0.4850.530.480.5239,233180.490.5226,4831,5007,0004,250
2020-11-06CBNKR0.520.520.460.5273,977180.4750.5223,78410,00010,50024,693
2020-11-05CBNKR0.520.520.520.520.0116,70050.420.5216,700
2020-11-04CBNKR0.510.510.510.510.0228,51660.490.5128,516
2020-11-03CBNKR0.500.500.490.4974,790220.490.5128,89025,00020,500400
2020-11-02CBNKR1,41040.450.504101,000
2020-10-30CBNKR0.460.490.4450.49-0.0141,600370.450.5012,4001,00026,5001,700
2020-10-29CBNKR0.4650.510.460.500.01138,514150.4650.50106,0005001,00031,014
2020-10-28CBNKR0.460.490.420.49-0.0184,407280.4650.4930,20026,00015,50040712,300