21:57:48 EDT Wed 17 Jul 2024
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
2024-07-17CCCC0.040.040.040.0472,005160.0350.0462,00010,0005
2024-07-16CCCC0.0450.0450.040.04-0.00522,95470.040.04522,52572
2024-07-15CCCC0.0450.0450.040.04515,19350.040.0514,0001,000193
2024-07-12CCCC0.040.0450.040.045130,81390.040.04570,00010,00029,00021,000
2024-07-11CCCC0.0450.0450.040.045164,172120.040.04560,000104,000142
2024-07-10CCCC0.040.0450.040.0450.005324,001120.040.045179,0014,00043,00098,000
2024-07-09CCCC0.0450.0450.040.04164,00060.0350.04137,00027,000
2024-07-08CCCC0.040.040.040.0416,00040.040.0458,0008,000
2024-07-05CCCC0.0450.050.040.04-0.005311,762190.0350.045178,00020,00020,00093,000762
2024-07-04CCCC0.040.0450.040.0450.005564,666360.040.045447,66650,00050,00010,0007,000
2024-07-03CCCC0.0350.040.0350.04108,84680.0350.0443,00065,000
2024-07-02CCCC0.040.040.0350.0493,00070.0350.0417,0006,00053,00017,000
2024-06-28CCCC0.040.040.0350.0472,912100.0350.0471,0008001,000
2024-06-27CCCC0.0350.040.0350.04164,600120.0350.04103,60010,00051,000
2024-06-26CCCC0.040.040.040.0415,95250.0350.0415,000952
2024-06-25CCCC0.0450.0450.0350.04-0.01364,804180.0350.0492,00017,00059,000181,00080415,000
2024-06-24CCCC0.040.050.040.050.01583,030320.0450.05370,00030,00067,000115,0001,030
2024-06-21CCCC0.040.040.0350.04-0.005225,000120.0350.0427,00036,000142,00020,000
2024-06-20CCCC0.040.0450.0350.0450.005238,623160.040.045126,4234,00014,00094,000
2024-06-19CCCC0.040.040.040.041,00010.0350.041,000
2024-06-18CCCC0.040.040.0350.04253,00090.0350.0411,00090,000152,000
2024-06-17CCCC0.0350.0350.0350.035-0.00510,07220.0350.0410,00072
2024-06-14CCCC0.040.040.040.0410,00730.0350.0410,0007
2024-06-13CCCC0.040.040.0350.035-0.00512,00020.0350.042,00010,000
2024-06-12CCCC0.040.040.0350.04172,000100.0350.0477,00095,000
2024-06-11CCCC0.040.040.0350.04423,050210.0350.04261,00024,00030,000108,00050
2024-06-10CCCC0.0350.040.0350.040.005140,977160.0350.0470,0001,0001,00068,000919
2024-06-07CCCC0.030.0350.030.035448,001190.030.035230,00051,000116,000150,000
2024-06-06CCCC0.030.040.030.0350.005244,650140.030.04214,40015,00015,000250
2024-06-05CCCC0.030.040.030.03147,000100.030.04147,000
2024-06-04CCCC0.040.040.030.03-0.00584,71470.030.046,70078,0004
2024-06-03CCCC0.0350.0350.030.03-0.005169,180140.030.0478,00040,00050,0001,180
2024-05-31CCCC0.0350.0350.0350.03583,16270.0350.0461,00022,000162
2024-05-30CCCC0.040.040.0350.03517,43780.0350.0416,500137
2024-05-29CCCC0.0350.040.0350.03560,34780.0350.0435,00025,000
2024-05-28CCCC0.0350.0350.0350.03521,47550.0350.0421,000450
2024-05-27CCCC0.0350.0350.0350.0351,00010.0350.0451,000
2024-05-24CCCC0.040.040.0350.035-0.00535,00050.0350.0435,000
2024-05-23CCCC0.040.040.040.04-0.00575,00050.0350.0475,000
2024-05-22CCCC0.040.0450.040.0450.005569,000360.040.045225,00075,000140,00015,000114,000
2024-05-21CCCC0.040.040.0350.04259,500130.0350.04159,00095,0005005,000
2024-05-17CCCC0.040.040.0350.04419,349190.0350.04141,92560,00088,00050,42428,000
2024-05-16CCCC0.0450.0450.040.04-0.005138,306190.0350.04552,50010,00015,00010,005
2024-05-15CCCC0.0450.0450.040.0450.00555,471120.040.04541,07110,0004,000400
2024-05-14CCCC0.040.0450.040.04151,760170.040.04592,00033,00025,0001,750
2024-05-13CCCC0.0450.050.040.04-0.011,386,001460.0350.04483,00055,000362,000286,0001200,000
2024-05-10CCCC0.050.050.050.0511,00030.0450.0511,000
2024-05-09CCCC0.0450.050.0450.045157,516230.0450.05107,00023,00027,00016
2024-05-08CCCC0.050.050.040.045268,800170.0450.05186,80030,00052,000
2024-05-07CCCC0.050.050.0450.045-0.00539,25090.040.04538,0001,000
2024-05-06CCCC0.050.050.0450.05240,900210.0450.05204,9002,00010,0004,00020,000
2024-05-03CCCC0.060.060.0450.050.005163,050200.0450.05122,00013,00012,00016,00050
2024-05-02CCCC0.050.050.0450.045-0.0174,092100.0450.0674,00092
2024-05-01CCCC0.0550.0550.0550.0550.005154,056120.050.05575,00010,00069,000
2024-04-30CCCC0.0550.0550.050.0590,00090.0450.05570,00020,000
2024-04-29CCCC0.0550.0550.050.05-0.00591,00080.0450.0681,00010,000
2024-04-26CCCC0.0550.0550.0550.0550.00510,54330.050.05510,000543
2024-04-25CCCC0.050.050.0450.050.005108,500100.0450.055108,500
2024-04-24CCCC0.050.050.0450.045-0.00570,60070.0450.0560,50010,000100
2024-04-23CCCC0.0450.050.0450.050.005312,950330.0450.05218,00019,00010,00065,000950
2024-04-22CCCC0.060.060.040.045-0.005859,578710.040.05699,00020,000105,00034,000778
2024-04-19CCCC0.0550.0550.050.05224,100130.050.055178,00046,000100
2024-04-18CCCC0.060.060.050.05-0.01238,200250.050.06132,0005,00091,00010,000200