00:13:01 EDT Thu 26 May 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-05-25CCC0.710.730.710.735,37070.700.735,35020
2022-05-24CCC0.660.730.660.730.08153,133650.700.73125,93013,0008,0001,0004,000767
2022-05-20CCC0.690.700.650.65-0.0257,717200.650.6756,7001,0005
2022-05-19CCC0.690.690.650.67-0.0270,919470.650.7155,5695,0005,0004,500450
2022-05-18CCC0.680.710.680.6942,300240.680.6935,8005,5001,000
2022-05-17CCC0.670.720.670.690.03138,608380.670.69130,5972,5005,00050011
2022-05-16CCC0.640.660.610.660.01102,200300.620.6689,1005,0007,500500100
2022-05-13CCC0.600.650.600.650.0536,092230.640.6530,7832,0002,0001,284
2022-05-12CCC0.600.640.580.60-0.06202,477570.580.60188,00010,5002,500500976
2022-05-11CCC0.610.680.590.66-0.02136,157730.540.68107,5155009,00018,800342
2022-05-10CCC0.680.680.530.680.02310,6441630.560.68251,37323,00019,00050015,0251,736
2022-05-09CCC0.670.710.660.66-0.09192,384920.660.68141,50040,0005,0005004,500884
2022-05-06CCC0.710.750.690.7543,697380.650.7531,4777,5004,000718
2022-05-05CCC0.740.750.710.7535,088310.690.7516,4007,5006,5004,500188
2022-05-04CCC0.740.750.730.75-0.0137,293300.700.7536,2931,000
2022-05-03CCC0.780.780.730.760.0188,807330.740.7782,8373,0002,500470
2022-05-02CCC0.760.780.690.750.02205,066850.730.75171,7499,5009,5001,50012,500135
2022-04-29CCC0.700.730.670.730.0370,018550.680.7363,9942,5001,0001,5001,024
2022-04-28CCC0.750.750.670.70-0.05134,346650.690.74112,84613,5007,500500
2022-04-27CCC0.700.750.700.750.0540,233320.700.7530,6404,5004,500493
2022-04-26CCC0.720.850.700.70-0.05128,050690.700.75103,2007,0008,0009,500350
2022-04-25CCC0.760.760.680.75-0.02127,3621180.680.75102,21219,0003,0002,150
2022-04-22CCC0.790.820.760.77-0.06216,213840.770.80181,13125,5008,500500582
2022-04-21CCC0.830.830.790.8346,400440.790.8233,0505,0002,5005,100750
2022-04-20CCC0.830.830.810.8387,827450.780.8373,1003,5003,0001,0007,023204
2022-04-19CCC0.850.860.790.83133,230830.790.8392,08020,00014,0006,0001,150
2022-04-18CCC0.790.850.790.830.05223,120950.810.83190,3708,5001,00012,5009,0001,745
2022-04-14CCC0.720.780.720.780.06115,031580.760.78102,0875,0001,0006,000500444
2022-04-13CCC0.740.740.710.7254,378440.700.7244,9257,5005001,453
2022-04-12CCC0.750.750.720.720.0152,939420.710.7435,7245,00010,5001,500215
2022-04-11CCC0.800.880.710.71-0.08502,5312330.710.78349,04369,00023,50058,0002,988
2022-04-08CCC0.600.830.590.790.191,654,3635330.780.79870,507194,50051,5006,500494,0002,856
2022-04-07CCC0.580.600.580.600.02136,555430.570.60103,3053,50026,0003,500250
2022-04-06CCC0.570.580.560.580.0273,095310.570.5858,0947,5007,5001
2022-04-05CCC0.560.570.560.5656,700210.560.5954,0702,000630
2022-04-04CCC0.590.590.510.56-0.01513,0431350.550.58231,97088,00056,0001,00054,500673
2022-04-01CCC0.520.640.520.570.07854,3422660.570.60688,614107,00024,00033,5001,028
2022-03-31CCC0.500.530.4950.50-0.02318,278770.500.51253,04029,00021,50014,500238
2022-03-30CCC0.520.520.500.52175,745550.500.52147,02617,5001,0003,0006,0001,219
2022-03-29CCC0.4950.530.4950.530.035150,201600.520.53114,20112,0007,50015,5001,000
2022-03-28CCC0.530.530.4950.495-0.03553,710380.490.5337,7228,5005,0001,500988
2022-03-25CCC0.550.560.520.53-0.0376,716550.520.5555,2164,00015,5001,500500
2022-03-24CCC0.530.560.510.560.03133,847480.520.56128,6752,5001,5001,172
2022-03-23CCC0.520.530.510.530.01209,283770.510.54184,13918,0002,0001,5002,0001,644
2022-03-22CCC0.500.520.490.520.025165,300210.500.52162,7502,50050
2022-03-21CCC0.500.500.490.49594,994370.4850.5081,3514,5008,500643
2022-03-18CCC0.500.500.490.495-0.00585,546290.490.5080,0601,5003,500486
2022-03-17CCC0.500.500.490.50166,916330.490.50161,3263,0002,000590
2022-03-16CCC0.4850.500.4750.500.005197,912500.490.50136,91157,0004,0001
2022-03-15CCC0.500.500.460.495-0.005447,3871640.4650.495324,36096,5009,0003,0003,6502,377
2022-03-14CCC0.560.560.500.50-0.03464,4621300.500.51237,36563,00041,000123,00097
2022-03-11CCC0.570.590.530.53-0.04212,403680.530.59195,9034,50012,000
2022-03-10CCC0.590.610.570.57-0.01210,857870.560.59162,1109,5005,00050033,200547
2022-03-09CCC0.540.580.490.580.04556,1711510.540.59412,98175,00028,50038,5001,190
2022-03-08CCC0.530.560.500.540.01615,4751430.520.54525,53130,00032,0002,00023,1002,844
2022-03-07CCC0.500.540.500.530.04650,2481910.520.53496,240113,50024,50013,5002,508
2022-03-04CCC0.4950.4950.470.49-0.01128,860330.4750.49123,0555,500305
2022-03-03CCC0.4650.500.4350.50193,555460.4650.50164,00012,00012,5004,00055
2022-03-02CCC0.510.510.4550.50-0.03256,875640.470.50193,22523,5005,00033,500650
2022-03-01CCC0.410.530.3950.530.11618,250930.490.54528,75075,0004,00010,500
2022-02-28CCC0.400.420.390.420.015275,299540.400.42264,30050010,000499