23:48:20 EDT Mon 16 Jun 2025
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-LynxS-CS2
2025-06-16CCC0.350.360.350.360.0122,22680.350.37512,0005,5004,726
2025-06-13CCC0.350.3850.350.3531,820110.350.3822,8205,0002,0002,000
2025-06-12CCC0.320.350.320.350.0332,453150.280.3529,4332,500
2025-06-11CCC0.320.320.2750.320.0328,693130.2750.3227,735500
2025-06-10CCC0.300.300.290.29-0.0120,398120.290.30520,33357
2025-06-09CCC0.2550.300.2550.300.0562,802300.2550.3045,0278,0004,5004,500307
2025-06-06CCC0.350.350.350.350.106,03460.250.30114,0002,023
2025-06-05CCC0.250.250.250.252,25050.20512,000150
2025-06-04CCC0.350.350.250.250.2259,00050.191,0007,500500
Consolidation 10 old shares to 1 new
2025-06-03CCC0.0250.0250.0250.025575,34111575,000335
2025-06-02CCC0.0250.0250.020.025375,107230.0250.03209,00033,000130,0003,00025
2025-05-30CCC0.0250.030.0250.025625,663320.020.03608,00015,0002,663
2025-05-29CCC0.0250.0250.020.025579,108190.020.025561,00018,00068
2025-05-28CCC0.020.0250.020.025-0.012,966,191750.020.0252,503,000140,000144,00078,000101,185
2025-05-27CCC0.0350.0250.03
2025-05-26CCC0.0350.0250.03
2025-05-23CCC0.0350.0350.0250.025-0.005132,00060.0250.035,00075,00052,000
2025-05-22CCC0.030.030.030.03-0.00544,00020.0250.0344,000
2025-05-21CCC0.0350.0250.035
2025-05-20CCC0.030.0350.030.0350.00579,00040.0250.03579,000
2025-05-16CCC0.030.0250.035
2025-05-15CCC0.030.030.030.03-0.0056,00020.0250.035,0001,000
2025-05-14CCC0.0350.0350.0350.0351,42820.0250.0354281,000
2025-05-13CCC0.030.0350.030.03594,95080.0250.03594,450
2025-05-12CCC0.030.0350.030.0350.00554,00040.030.03554,000
2025-05-09CCC0.030.030.030.030.0054,00030.0250.034,000
2025-05-08CCC0.030.030.0250.025-0.00536,00020.0250.0336,000
2025-05-07CCC0.030.030.030.0324,00030.0250.035,0002,00017,000
2025-05-06CCC0.0250.030.0250.030.005450,500150.0250.03420,5006,00021,000
2025-05-05CCC0.0250.020.03
2025-05-02CCC0.020.0250.020.025115,024150.0250.03102,0003,0246,000
2025-05-01CCC0.0250.0250.0250.025594,700150.020.025594,700
2025-04-30CCC0.0250.02750.0250.0275-0.00254,50050.0250.031,500
2025-04-29CCC0.030.030.030.030.00551,00040.0250.0332,00016,0003,000
2025-04-28CCC0.0250.0250.0250.02541,00030.0250.0338,0003,000
2025-04-25CCC0.030.030.0250.025-0.0052,135,750490.020.031,255,000330,000449,00079,00022,750
2025-04-24CCC0.030.030.0250.03503,000150.0250.03469,0008,00026,000
2025-04-23CCC0.030.0350.0250.03184,500130.0250.03122,00022,00040,000
2025-04-22CCC0.030.030.035
2025-04-21CCC0.030.030.035
2025-04-17CCC0.0350.0350.030.035135,000130.030.035111,0001,00023,000
2025-04-16CCC0.0350.0350.0350.0350.00526,26430.030.03526,000
2025-04-15CCC0.0350.0350.0350.0350.00520,50240.030.03520,000500
2025-04-14CCC0.030.0350.030.03-0.005406,500200.030.035380,50010,00016,000
2025-04-11CCC0.0350.040.0350.040.00530,08270.030.045,0004,00020,0001,000
2025-04-10CCC0.0350.0350.0350.03510,00020.0350.0410,000
2025-04-09CCC0.0350.030.04
2025-04-08CCC0.0350.040.030.040.005178,424290.030.0452,000124113,00012,0001,200
2025-04-07CCC0.0350.0350.0350.03514,00030.030.0351,00010,0003,000
2025-04-04CCC0.0350.030.035
2025-04-03CCC0.0350.0350.0350.0350.0051,05720.030.0351,057
2025-04-02CCC0.0350.0350.0350.0350.00533,349110.030.0356,00027,000200
2025-04-01CCC0.0350.0350.030.03-0.01106,007100.030.03552,00710,00044,000
2025-03-31CCC0.0350.040.030.040.005228,000420.0350.04164,00016,00036,00050011,000500
2025-03-28CCC0.0350.0350.0350.0358,00010.0350.048,000
2025-03-27CCC0.040.040.040.040.0052,00010.0350.042,000
2025-03-26CCC0.0350.0350.0350.0357,00030.0350.045,0002,000
2025-03-25CCC0.0350.0350.0350.03560,00050.0350.0460,000
2025-03-24CCC0.0350.0350.0350.035150,00010.0350.04150,000
2025-03-21CCC0.0350.0350.0350.035-0.005288,50090.0350.04150,00014,00031,00093,000500
2025-03-20CCC0.040.040.040.040.005179,500100.0350.04126,00027,00026,000500
2025-03-19CCC0.030.040.030.03556,01650.030.0420,00036,000
2025-03-18CCC0.030.040.030.040.01115,392170.0350.0440,2502,00040,00033,000
2025-03-17CCC0.0350.0350.030.03-0.005208,390220.030.035133,39030,00045,000