17:36:27 EST Tue 21 Jan 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
2020-01-21CCALI0.090.1050.0850.1050.01522,500290.100.11488,50017,0001,0009,000
2020-01-20CCALI0.0850.0950.0850.0950.01157,200150.0850.09594,2006,0001,000
2020-01-17CCALI0.090.0950.0850.085196,50090.0850.09186,00010,000500
2020-01-16CCALI0.090.090.0850.085-0.016,50060.0850.0955,5001,000
2020-01-15CCALI0.0950.0950.0950.09576,50040.090.1076,500
2020-01-14CCALI0.090.0950.090.0950.00574,11180.0950.1073,0001,000111
2020-01-13CCALI0.0850.090.080.090.00561,00030.0850.09511,00050,000
2020-01-10CCALI0.090.090.0850.085-0.005244,863140.0850.09232,3637,0005,000500
2020-01-09CCALI0.090.0950.090.09100,00030.090.095100,000
2020-01-08CCALI0.0950.0950.090.09-0.00540,73090.090.09518,73022,000
2020-01-07CCALI0.100.100.0950.09559,250240.0950.1045,05012,0002,200
2020-01-06CCALI0.100.100.0950.0959,05050.0950.109,050
2020-01-03CCALI0.110.110.0950.095-0.0175,567110.090.1075,067500
2020-01-02CCALI0.110.120.1050.105-0.0259,483110.1050.12520,98323,50015,000
2019-12-31CCALI0.1050.1250.1050.1250.005318,050660.100.125252,20045,50015,5004,500350
2019-12-30CCALI0.090.120.090.120.03340,600210.100.12294,60023,0008,00015,000
2019-12-27CCALI0.0850.090.0850.085752,067380.090.095519,067121,00030,00055,00027,000
2019-12-24CCALI0.0850.0850.0850.0850.0052,89220.080.0852,892
2019-12-23CCALI0.080.080.080.0819,00010.080.08519,000
2019-12-20CCALI0.080.080.080.0857,87560.080.08550,8757,000
2019-12-19CCALI0.0850.090.080.0851,350130.080.08521,70020,0008,0001,000650
2019-12-18CCALI0.0750.080.0750.08125,00080.080.08588,00037,000
2019-12-17CCALI0.0750.080.0750.080.0051,616,758250.0750.081,478,32088,00050,000438
2019-12-16CCALI0.0750.080.0750.075238,500210.0750.08174,00037,0001,00026,000500
2019-12-13CCALI0.0750.080.0750.075-0.00577,705150.0750.0864,70513,000
2019-12-12CCALI0.080.080.0750.075-0.005183,830200.0750.0881,83031,0001,00070,000
2019-12-11CCALI0.0850.090.080.08-0.00547,449160.0750.1023,83023,000619
2019-12-10CCALI0.090.0950.0850.085-0.00551,772130.0850.1022,77229,000
2019-12-09CCALI0.100.100.090.09-0.005140,910120.090.095126,91014,000
2019-12-06CCALI0.0950.0950.10
2019-12-05CCALI0.0950.0950.0950.0951,50020.0950.101,500
2019-12-04CCALI0.100.100.0950.095-0.005151,250100.0950.10138,00013,000250
2019-12-03CCALI0.100.100.100.10103,40060.0950.11103,000400
2019-12-02CCALI0.100.100.11
2019-11-29CCALI0.110.110.100.1090,478120.0950.1054,47836,000
2019-11-28CCALI0.1150.1150.100.10-0.02281,00080.100.12276,0005,000
2019-11-27CCALI0.110.120.110.120.01196,50080.1150.125188,5008,000
2019-11-26CCALI0.110.110.110.11104,50050.110.11542,00027,5005,00030,000
2019-11-25CCALI0.100.110.100.110.005181,451150.100.11117,00044,00020,000451
2019-11-22CCALI0.100.110.090.105-0.00577,275170.100.1158,7756,5002,00010,000
2019-11-21CCALI0.090.120.090.120.0247,011160.090.1227,2919,00050010,220
2019-11-20CCALI0.1150.1150.0850.1180,700140.090.1276,2002,5002,000
2019-11-19CCALI0.110.110.100.11175,500170.050.125168,0006,5001,000
2019-11-18CCALI0.110.120.110.1186,226140.110.1276,2349,000992
2019-11-15CCALI0.110.120.110.1161,50080.110.12561,500
2019-11-14CCALI0.1150.1150.110.1159,40060.110.11559,000400
2019-11-13CCALI0.110.1150.125
2019-11-12CCALI0.1150.1150.110.11-0.015273,100280.110.12223,00021,5002,50026,100
2019-11-11CCALI0.1150.1250.1150.1250.0111,50030.1150.1311,500
2019-11-08CCALI0.1150.1150.1150.11511,50050.1150.135,0006,500
2019-11-07CCALI0.120.120.1150.115-0.00547,00060.1150.1347,000
2019-11-06CCALI0.120.130.120.12108,40090.1150.12108,400
2019-11-05CCALI0.1250.130.120.12-0.00516,80040.120.1311,0005,500300
2019-11-04CCALI0.1250.1350.1250.125-0.00574,65060.120.1365,6509,000
2019-11-01CCALI0.130.140.130.1341,40060.120.1341,400
2019-10-31CCALI0.120.1350.120.130.005319,599190.130.14310,0996,5003,000
2019-10-30CCALI0.1250.1250.1250.1250.00510,00020.120.12510,000
2019-10-29CCALI0.1350.1350.120.12-0.005172,800110.120.13124,80020,00028,000
2019-10-28CCALI0.130.1350.1250.125341,900210.1250.13306,90029,0005005,500
2019-10-25CCALI0.1250.1250.1250.12588,50060.120.12578,50010,000
2019-10-24CCALI0.130.130.1250.1250.005167,000110.1250.135129,00038,000
2019-10-23CCALI0.1050.130.1050.120.01110,838170.120.1450,33829,00031,500
2019-10-22CCALI0.110.110.110.1141,50040.1050.1220,00020,0001,500