13:57:52 EDT Fri 07 Aug 2020
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
2020-08-06CBNKR0.630.690.580.58-0.09222,4441160.580.60157,91426,5002,00033,5002,530
2020-08-05CBNKR0.560.700.560.670.13354,1501500.650.67282,88415,00050,0003,766
2020-08-04CBNKR0.530.620.520.540.105269,681670.550.56224,68110,50021,5005,500
2020-07-31CBNKR0.450.550.4350.435-0.015197,203690.440.54170,1409,5006,00011,313
2020-07-30CBNKR0.410.660.410.450.02520,6671620.440.45435,10033,00010,00031,00011,567
2020-07-29CBNKR0.400.500.370.430.06569,2521610.430.465453,59658,50040,50016,656
2020-07-28CBNKR0.3350.4950.320.370.045548,128750.370.395540,3152,5001,0004,063
2020-07-27CBNKR0.300.400.300.325-0.0251,123,654770.3250.3551,093,10024,0005,5001,054
2020-07-24CBNKR0.520.520.350.350.0573,03660.500.6973,00036
2020-07-23CBNKR0.500.500.300.30-0.4589,450140.300.5086,4501,5001,500
2020-07-22CBNKR0.750.500.75
2020-07-21CBNKR0.750.500.75
2020-07-20CBNKR0.750.500.75
2020-07-17CBNKR0.750.500.75
2020-07-16CBNKR0.750.500.75
2020-07-15CBNKR0.750.500.75
2020-07-14CBNKR0.740.750.740.750.3010,00040.550.756,0004,000
2020-07-13CBNKR0.730.730.450.45-0.3544,455110.450.7541,4552,0001,000
2020-07-10CBNKR0.800.800.800.80-0.201,00010.740.801,000
2020-07-09CBNKR1.000.740.95
2020-07-08CBNKR710.630.957
2020-07-07CBNKR1.000.700.99
2020-07-06CBNKR1.000.630.99
2020-07-03CBNKR1.000.631.00
2020-07-02CBNKR1.000.751.00
2020-06-30CBNKR1.000.701.00
2020-06-29CBNKR1.001.001.001.003,16560.631.003,000165
2020-06-26CBNKR1.000.631.00
2020-06-25CBNKR1.001.001.001.000.011,75020.631.001,500250
2020-06-24CBNKR0.990.990.990.9980040.610.99300500
2020-06-23CBNKR0.990.610.99
2020-06-22CBNKR7040.610.992545
2020-06-19CBNKR0.990.990.970.990.054,80050.610.991,5001,3002,000
2020-06-18CBNKR0.630.980.630.980.041,59530.650.99951,500
2020-06-17CBNKR0.940.610.99
2020-06-16CBNKR0.940.610.99
2020-06-15CBNKR8410.610.9484
2020-06-12CBNKR0.900.940.900.94-0.065,97530.610.945,975
2020-06-11CBNKR1.000.611.00
2020-06-10CBNKR1.001.001.001.003,50120.611.003,5001
2020-06-09CBNKR1.001.000.991.002,626160.601.002,501125
2020-06-08CBNKR1.011.011.001.0029,13471.001.0529,000134
2020-06-05CBNKR1.001.001.001.0015,58561.001.1015,585
2020-06-04CBNKR0.851.000.851.002,65061.001.152,650
2020-06-03CBNKR1.001.001.001.000.1050120.851.205001
2020-06-02CBNKR0.900.451.00
2020-06-01CBNKR0.900.451.00
2020-05-29CBNKR13820.450.90138
2020-05-28CBNKR0.900.450.90
2020-05-27CBNKR0.900.450.90
2020-05-26CBNKR0.900.450.90
2020-05-25CBNKR0.900.500.90
2020-05-22CBNKR0.900.450.90
2020-05-21CBNKR0.790.900.790.900.101,97530.450.901,975
2020-05-20CBNKR0.800.550.79
2020-05-19CBNKR0.800.570.79
2020-05-15CBNKR0.800.570.79
2020-05-14CBNKR0.800.450.79
2020-05-13CBNKR0.800.450.80
2020-05-12CBNKR0.800.450.85
2020-05-11CBNKR710.440.857
2020-05-08CBNKR0.800.400.85