10:21:14 EDT Wed 23 Jun 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
2021-06-22CCALI0.080.080.0750.07559,09970.0750.08558,500599
2021-06-21CCALI0.0750.0750.0750.075-0.00524,908130.0750.0823,0501,000858
2021-06-18CCALI0.080.080.080.0847,600200.080.08528,60016,0001,0002,000
2021-06-17CCALI0.080.0850.0750.0850.00525,82390.0750.0856,00017,0002,000823
2021-06-16CCALI0.0750.080.0750.0839,41580.0750.08536,5001,0001,000915
2021-06-15CCALI0.0850.0850.0850.0850.0056,44440.0750.0851,4445,000
2021-06-14CCALI0.080.080.080.0818,50040.080.08517,5001,000
2021-06-11CCALI0.0850.0850.080.080.00527,00060.0750.0820,0007,000
2021-06-10CCALI0.0750.0850.0750.0884,400110.0750.0817,00045,00021,0001,000400
2021-06-09CCALI0.080.080.0750.080.0191,105120.0750.0868,37512,0009,0001,000530
2021-06-08CCALI0.080.080.070.07-0.0115,37540.070.0815,375
2021-06-07CCALI0.0750.080.070.08315,875330.0750.08160,875111,00031,00013,000
2021-06-04CCALI65020.0650.08500150
2021-06-03CCALI0.080.080.080.080.00510,60020.0650.0810,600
2021-06-02CCALI0.0750.0750.070.075144,500200.0650.0839,50074,0003,00028,000
2021-06-01CCALI0.070.0750.070.07-0.005181,553290.070.07570,300101,0008,0001,0001,253
2021-05-31CCALI0.0750.0750.08
2021-05-28CCALI0.0750.080.070.080.005120,894140.070.08100,53319,0001,361
2021-05-27CCALI0.0750.0750.0750.075100,00050.0750.0862,00020,00017,0001,000
2021-05-26CCALI0.0750.0750.08
2021-05-25CCALI0.0750.080.070.080.005160,591240.0750.0893,00042,00020,0004,0001,591
2021-05-21CCALI0.080.080.0750.07518,50050.0750.088,50010,000
2021-05-20CCALI0.080.080.0750.075-0.005188,000270.0750.08123,00061,0002,0002,000
2021-05-19CCALI0.080.080.080.08139,903260.0750.08102,04335,0002,860
2021-05-18CCALI0.0850.0850.080.08-0.0055,34150.080.0854,3001,00041
2021-05-17CCALI0.0850.0850.0850.0856,00020.0850.105,0001,000
2021-05-14CCALI55010.0850.09550
2021-05-13CCALI0.0950.0950.0850.0850.00585,240150.080.09513,14047,00023,0001,0001,100
2021-05-12CCALI0.100.100.080.08-0.02196,500170.0850.095175,0002,50016,0003,000
2021-05-11CCALI0.080.100.080.08-0.00534,00040.080.0951,0009,00024,000
2021-05-10CCALI0.0850.0850.0850.085-0.014,85060.080.102,8001,0001,050
2021-05-07CCALI0.0950.100.0850.090.005137,334400.080.1065,05752,00017,0002,0001,277
2021-05-06CCALI0.0850.090.0850.085-0.005103,532170.080.09579,9511,00021,0001,000581
2021-05-05CCALI0.080.090.080.090.005170,000130.0850.09123,00026,00020,0001,000
2021-05-04CCALI0.080.0850.080.08591,600190.080.08581,5005,0001,0002,0001,0001,100
2021-05-03CCALI0.090.090.0750.085-0.005315,868410.080.085247,50041,00011,00014,0002,368
2021-04-30CCALI0.0850.090.0850.090.00524,97560.080.0924,575
2021-04-29CCALI0.090.090.0850.08515,93280.080.0917015,000762
2021-04-28CCALI0.090.090.0850.085-0.00517,95590.080.0911,9551,0005,000
2021-04-27CCALI0.0950.0950.0950.0950.0055,83440.0850.0954,0001,000834
2021-04-26CCALI0.090.0950.080.095219,207450.080.09593,70754,00055,0001,00015,000
2021-04-23CCALI0.090.0950.090.0950.005125,910210.0850.095115,0762,0007,0001,334
2021-04-22CCALI0.100.100.090.09-0.01245,400230.080.09200,40033,50050010,0001,000
2021-04-21CCALI0.100.100.090.100.00573,00070.090.1069,0003,0001,000
2021-04-20CCALI0.100.100.0950.09576,516240.090.09557,46617,0002,00050
2021-04-19CCALI0.0950.110.090.095-0.01200,626290.090.095140,62639,00020,0001,000
2021-04-16CCALI0.090.1050.090.09-0.005258,110260.090.10225,07211,00022,00038
2021-04-15CCALI0.0950.0950.090.09-0.0117,70070.090.0952,2003,00050012,000
2021-04-14CCALI0.0950.100.090.100.00543,645190.090.1020,00023,000645
2021-04-13CCALI0.090.0950.090.0950.01136,100190.090.095134,6504501,000
2021-04-12CCALI0.0950.100.0850.09-0.015215,877390.0850.09123,44939,5009,50043,000428
2021-04-09CCALI0.0950.1050.0950.10540,238140.0950.10538,7071,000531
2021-04-08CCALI0.1050.1050.1050.10516,60070.0950.10512,6003,0001,000
2021-04-07CCALI0.100.1050.100.105-0.005116,413120.0950.105113,9232,000490
2021-04-06CCALI0.110.110.1050.110.005101,610170.1050.11589,5009,5005002,000110
2021-04-05CCALI0.110.110.100.10-0.0125,00060.100.118,00010,0006,0001,000
2021-04-01CCALI0.100.110.100.110.00583,065150.100.1159,09018,5005,000475
2021-03-31CCALI0.110.110.100.105334,710500.100.11166,71094,50071,0002,000500
2021-03-30CCALI0.1150.1150.100.1050.005160,820270.1050.11132,4201,50024,5002,000
2021-03-29CCALI0.1050.1050.100.1023,61070.100.10512,5009,5005001,000110
2021-03-26CCALI0.100.1050.100.1085,20050.100.1185,000200
2021-03-25CCALI0.1050.1050.100.10-0.00562,395160.100.10520,79514,00050026,500600
2021-03-24CCALI0.110.110.100.1154,009230.100.1112,2096,00031,5004,000300