18:15:57 EDT Mon 02 Aug 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
2021-07-30CBTC0.480.490.460.485-0.0189,959690.460.48539,48021,5005,50022,500979
2021-07-29CBTC0.480.4950.480.4950.00517,407160.4950.5010,9914,0002,416
2021-07-28CBTC0.500.510.460.500.01155,518670.480.5093,65028,50012,00020,800568
2021-07-27CBTC0.520.530.490.49-0.02153,445820.480.5081,50022,50039,0008,5001,945
2021-07-26CBTC0.480.550.480.500.045728,7921980.500.52449,908188,00054,00032,0002,684
2021-07-23CBTC0.420.480.420.4550.0397,406540.4450.46560,58924,00011,5001,000317
2021-07-22CBTC0.420.430.410.425-0.005124,383490.420.42589,58322,50010,0002,000250
2021-07-21CBTC0.420.470.420.430.02329,0641220.420.43208,56459,50029,50016,50014,000
2021-07-20CBTC0.400.500.380.410.01341,3581050.410.46190,35994,00037,50014,9993,500
2021-07-19CBTC0.350.400.3250.400.055474,3741550.3950.45299,60788,50032,00053,450817
2021-07-16CBTC0.390.390.340.36-0.04334,5891230.350.36201,37840,50038,50033,50020,711
2021-07-15CBTC0.3650.400.3250.3850.015396,654950.3850.415293,11557,50034,5008,3502,189
2021-07-14CBTC0.3850.390.3650.37-0.02198,446940.3650.37177,05714,5006,760129
2021-07-13CBTC0.390.3950.390.390.00565,323350.3850.3952,3232,00011,000
2021-07-12CBTC0.410.410.3850.385-0.0153,843410.3850.3946,5433,5001,5002,300
2021-07-09CBTC0.4150.4150.3850.395-0.005144,867680.390.41127,06711,5006,000300
2021-07-08CBTC0.4150.430.400.40-0.015226,607930.400.425174,93232,5006,00013,000175
2021-07-07CBTC0.4450.450.410.42-0.025151,318820.410.42120,75022,5005005,1682,400
2021-07-06CBTC0.4450.460.4450.44554,220400.440.4536,60011,0003,5006282,491
2021-07-05CBTC0.4450.4450.440.44-0.0164,449270.440.44553,9497,0003,000500
2021-07-02CBTC0.450.450.4450.450.015115,331550.4450.4591,66014,5007,0005001,671
2021-06-30CBTC0.470.470.430.435-0.035233,2761260.4350.445183,67629,0008,5008,5003,250
2021-06-29CBTC0.460.490.460.480.04160,165860.470.49108,75031,00013,0007,000215
2021-06-28CBTC0.4950.4950.440.44-0.025172,2851210.440.46151,06814,5003,5002,500717
2021-06-25CBTC0.500.510.460.465-0.04594,153630.460.47567,59013,50010,5002,000563
2021-06-24CBTC0.470.520.450.510.03237,5301400.500.51181,03523,00017,50015,000990
2021-06-23CBTC0.460.520.460.480.02256,7251410.470.49163,76555,00027,0005,4615,499
2021-06-22CBTC0.450.460.390.45273,2421360.450.465190,76039,50026,0009,0007,282
2021-06-21CBTC0.4850.4850.430.45-0.04322,8331540.450.46266,02031,00016,5007,358955
2021-06-18CBTC0.530.530.4850.485-0.02581,788530.4850.5055,30918,0005,5002,343600
2021-06-17CBTC0.530.530.4950.51162,596590.510.52106,13945,5009,0001,000555
2021-06-16CBTC0.540.550.510.51-0.03232,945890.510.53132,25045,50020,50028,5005,0001,195
2021-06-15CBTC0.530.550.530.540.0182,376510.540.5548,95022,5008,5001,0001,426
2021-06-14CBTC0.540.600.530.530.01458,9971590.530.55386,74953,5008,5005,0225,226
2021-06-11CBTC0.540.540.510.52-0.0386,433480.520.5365,64310,5007,0002,500790
2021-06-10CBTC0.590.590.530.56-0.01142,135970.530.5688,38229,50018,5003,6331,810
2021-06-09CBTC0.4850.580.4850.550.085390,6941420.550.58288,48851,50033,00015,0002,706
2021-06-08CBTC0.490.490.440.47-0.025348,3501770.460.47283,14737,50017,5006,7173,076
2021-06-07CBTC0.4950.510.4850.495175,5101320.490.495118,03024,00027,0001,5004,000730
2021-06-04CBTC0.4850.520.480.4950.01188,2041160.4950.52126,52333,00023,0003,5002,174
2021-06-03CBTC0.510.510.4850.485-0.015153,8562490.4850.49588,06664,500290
2021-06-02CBTC0.510.510.490.50-0.0293,214670.500.5172,7618,5002,0009,000826
2021-06-01CBTC0.470.520.4650.500.03237,8111470.500.51157,79657,50015,0001,5003,6732,342
2021-05-31CBTC0.500.520.420.46-0.04346,4983090.460.47243,42976,00011,5007,0004,519
2021-05-28CBTC0.560.560.480.50-0.05567,0303630.500.51381,406111,50036,0001,00027,5006,624
2021-05-27CBTC0.540.570.520.550.01268,5842670.540.58118,54597,00020,00028,0003,539
2021-05-26CBTC0.550.550.450.540.01440,0012770.520.54312,05396,00019,0005004,6006,948
2021-05-25CBTC0.560.570.520.53-0.03472,0462840.530.55314,63698,00022,0004,00024,1005,310
2021-05-21CBTC0.590.630.560.56-0.04354,3691740.560.57224,35679,50023,00022,0004,313
2021-05-20CBTC0.640.640.590.60-0.04216,9101350.600.63126,70352,00027,0005008,6001,647
2021-05-19CBTC0.600.640.550.64-0.02481,1512520.620.65307,94992,00046,00032,6002,186
2021-05-18CBTC0.700.700.660.66-0.05296,6371390.660.67206,14662,50016,00011,030961
2021-05-17CBTC0.700.720.670.71-0.02381,4981540.710.73280,16857,00012,50020,01010,820
2021-05-14CBTC0.730.800.720.730.01245,1731620.730.76163,31849,00026,0004,0002,826
2021-05-13CBTC0.700.740.690.73-0.05271,7871580.720.73206,04241,00016,5007,0031,142
2021-05-12CBTC0.790.790.740.78-0.07568,6182250.780.79427,95687,00029,50022,0001,162
2021-05-11CBTC0.710.860.660.840.13767,2883810.840.85534,429141,00078,00013,000859
2021-05-10CBTC0.790.820.700.71-0.05443,8942520.710.75254,077130,50036,00020,6711,377
2021-05-07CBTC0.740.770.730.76-0.01146,7351060.760.7793,19136,50014,0002,580204
2021-05-06CBTC0.800.800.730.77-0.05173,3111270.770.78104,07747,0007,50012,5261,308
2021-05-05CBTC0.820.840.810.82125,458930.810.8280,90425,50010,5006,9001,104
2021-05-04CBTC0.880.880.820.84-0.05120,859880.820.8476,40730,0008,5002,0523,900
2021-05-03CBTC0.880.900.830.890.03233,2321380.850.90164,54750,50015,0001,6981,487