13:39:05 EDT Thu 09 Apr 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
2020-04-08TBNP0.150.170.140.1650.021,777,8401,0220.150.1651,183,097130,00023,00025,00042,400321,37018,48127,492
2020-04-07TBNP0.160.160.140.145-0.0051,688,2477550.140.151,242,271162,00020,50022,00066,500105,50056,78812,480
2020-04-06TBNP0.140.160.1250.150.0051,285,9449670.140.15662,590170,50032,50019,00054,000292,50018,00032,354
2020-04-03TBNP0.160.160.130.14-0.0051,439,6226360.140.15788,946224,00034,50068,50034,286236,00015,87132,769
2020-04-02TBNP0.130.160.120.140.023,329,9097840.140.1552,337,150554,000103,16050,50036,000184,00029,17529,674
2020-04-01TBNP0.130.130.1150.12-0.005573,6334610.120.125305,061108,00030,00056,50036,08117,00012,6187,115
2020-03-31TBNP0.110.1350.100.1250.0252,240,0547970.1250.1351,600,444264,50052,50095,00029,835103,00037,35052,433
2020-03-30TBNP0.110.110.0950.095-0.01796,2204800.0950.10462,910130,00014,00066,50021,90128,50019,65049,759
2020-03-27TBNP0.120.120.090.11-0.0051,242,1705770.1050.11644,515154,500170,50090,00059,50072,00034,79212,873
2020-03-26TBNP0.130.140.110.115-0.012,192,8537810.110.121,395,112233,990120,50070,50058,49574,50056,430175,986
2020-03-25TBNP0.120.140.110.120.012,776,9488890.120.1251,949,181317,00045,500146,00063,793143,00073,29033,284
2020-03-24TBNP0.120.120.100.110.011,435,2095900.110.115905,470207,5007,50085,00015,30058,04352,102103,394
2020-03-23TBNP0.100.110.080.100.011,779,7465880.100.11968,593288,000122,50049,00062,500132,000139,53316,020
2020-03-20TBNP0.1650.1650.090.09-0.0456,124,7121,1160.090.1054,434,597637,000215,50054,000152,167383,500241,3434,577
2020-03-19TBNP0.150.150.1150.14-0.012,841,7897550.1250.141,803,695436,186295,00032,00096,100100,00068,4007,448
2020-03-18TBNP0.200.200.140.15-0.062,072,7625560.150.1551,263,084198,500186,00052,00072,35033,000169,28373,695
2020-03-17TBNP0.170.2150.170.210.0451,168,1203780.200.21599,612151,50012,00012,50026,20074,5001,600289,114
2020-03-16TBNP0.170.210.150.165-0.005693,3942810.1650.17487,35877,70018,50024,50031,50011,00037,3005,066
2020-03-13TBNP0.250.250.170.17-0.0051,253,8004490.170.175773,899132,00046,50035,00051,775140,50049,66821,721
2020-03-12TBNP0.190.2450.170.175-0.0051,007,7983590.1750.18644,682137,50087,50047,50049,73011,50022,6655,071
2020-03-11TBNP0.2350.2350.1750.18-0.0351,082,9675100.1750.18751,699108,00048,5008,00046,9405,000108,0815,769
2020-03-10TBNP0.270.270.200.2150.0051,412,3856990.2150.22429,772494,00054,50052,50048,500152,500119,49043,632
2020-03-09TBNP0.240.270.180.21-0.091,900,5848770.210.261,017,277283,000105,50015,500114,450115,50087,511137,821
2020-03-06TBNP0.3250.340.300.30-0.035656,2633640.300.31334,10091,50044,50048,50044,0073,50047,20041,599
2020-03-05TBNP0.340.340.330.33-0.01367,2742280.330.34239,87037,00010,0007,5002,50069,0121,392
2020-03-04TBNP0.350.350.330.34-0.01274,9972250.340.35165,94133,0006,00030,0004,36911,00019,7304,857
2020-03-03TBNP0.380.380.3350.350.01839,3484750.350.36296,565350,20552,00010,50011,00011,50095,03511,943
2020-03-02TBNP0.3650.3650.330.340.011,748,0564870.340.355416,736168,00055,50042,50028,52032,50061,760144,000570,040
2020-02-28TBNP0.320.3350.310.33-0.005960,4773700.330.34430,764110,5005,00012,5009,20914,00040,851119,728
2020-02-27TBNP0.3550.3550.300.30-0.07901,2953680.3350.34334,483103,7005,5004,50022,80043,00052,100225,697
2020-02-26TBNP0.3950.400.370.37-0.015609,0074530.360.39399,98465,00060,0009,50015,30011,09046,5241,259
2020-02-25TBNP0.400.410.380.38-0.025361,5552120.380.395132,29968,00041,60036,00028,00010,00043,4271,579
2020-02-24TBNP0.440.440.380.40-0.031,453,6654470.400.411,005,905189,00045,35035,00056,50046,00067,5805,800
2020-02-21TBNP0.450.460.430.43-0.032,052,5614480.430.445518,790134,00027,35018,00022,9001,290,65135,5003,026
2020-02-20TBNP0.470.470.4550.46368,3972160.460.47184,51954,00019,50016,50036,8504,50049,9632,465
2020-02-19TBNP0.4650.480.4550.460.01632,4632860.460.465385,987126,50012,41250011,7003,46989,3902,105
2020-02-18TBNP0.480.4850.450.45-0.04547,8603020.450.46392,01877,03118,5003,5003004,00048,5613,650
2020-02-14TBNP0.490.490.4750.490.01238,7951590.490.495137,8969,5009,1705002393,00025,35051,275
2020-02-13TBNP0.4950.510.480.48-0.015463,4582490.480.495291,81141,2183,5007,1503,500105,4999,673
2020-02-12TBNP0.500.510.490.495-0.02268,7302990.4950.51150,19113,44925,0004,3751,00072,5311,784
2020-02-11TBNP0.500.520.4850.520.03309,9842050.510.52123,55068,50012,5002,00010,00076,81515,869
2020-02-10TBNP0.500.500.4850.485-0.005256,8382240.4850.50126,85060,00010,5001,1403,44938,00016,249
2020-02-07TBNP0.4950.510.4850.485-0.01247,0752630.4850.50123,30729,05018,0002,50020,50048,5904,478
2020-02-06TBNP0.540.540.4950.495-0.025368,1992920.490.50151,10639,50016,0001,0008,5008,00060,80856,085
2020-02-05TBNP0.520.550.520.52287,2211770.520.53136,02228,0005,0008,2605,50052,81723,822
2020-02-04TBNP0.530.530.510.51-0.02220,5371670.510.5389,69827,0004,5001,0003,2007,50060,26420,925
2020-02-03TBNP0.510.540.490.530.02404,5782290.490.54210,76753,50017,0001,0001,10653,00661,884
2020-01-31TBNP0.540.540.510.51-0.03102,7611200.510.5432,30311,0007,50014,4005,00030,8001,658
2020-01-30TBNP0.510.540.510.540.02285,9832260.520.54103,71224,50047,5001,0005993,30325,59478,895
2020-01-29TBNP0.520.550.520.52190,9971400.520.5486,11352,50019,0002,0003,57650026,1951,113
2020-01-28TBNP0.520.540.520.520.01232,8241220.520.53109,24944,00049,0001,00080028,119652
2020-01-27TBNP0.540.540.510.51-0.03218,1701070.510.53169,96518,50016,5204,4007,000985
2020-01-24TBNP0.550.560.510.54-0.02374,9162490.540.55252,45016,00052,0053,0009,50039,2832,678
2020-01-23TBNP0.570.580.550.56-0.03276,6111360.560.57202,47734,5006,5006,5001,00023,3312,003
2020-01-22TBNP0.570.590.560.590.02257,4651380.570.59191,03617,00015,50011,9004,50014,7902,214
2020-01-21TBNP0.580.590.570.57-0.01206,5121490.570.58107,47136,0002,50050014,7508,5009,58726,887
2020-01-20TBNP0.590.600.580.59-0.01144,326960.580.5957,75312,50010,5009,50015,70029,5007,0101,663
2020-01-17TBNP0.580.600.580.60258,3191730.590.60170,58837,00014,00040010,00024,3301,341
2020-01-16TBNP0.570.600.560.600.01576,0212810.590.61426,53080,50031,0008706,90027,1371,394
2020-01-15TBNP0.580.610.580.59230,3941710.590.60112,83356,00031,0001,0003,7108,50016,027899
2020-01-14TBNP0.580.600.580.590.0197,154850.580.5960,01614,5006,5004,0002,5007,5871,501
2020-01-13TBNP0.580.620.580.58-0.02314,2381550.580.59114,42526,00068,0005003,50035,00036,95726,856
2020-01-10TBNP0.610.640.590.60488,2852490.600.61240,258127,50039,5005,50015,5008,50048,5801,760