20:11:35 EST Tue 19 Jan 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
2021-01-19CEASY0.520.550.500.550.05108,075510.530.5562,57534,00011,500
2021-01-18CEASY0.520.550.490.510.021,581,660460.490.5131,6611,510,5004,00035,000499
2021-01-15CEASY0.480.4950.480.490.0132,982160.490.5028,5572,0002,425
2021-01-14CEASY0.4950.500.480.48-0.0128,772170.480.5015,0008,0003,0002,772
2021-01-13CEASY0.500.500.490.490.005762,420950.490.50692,89530,5094,00033,0001,016
2021-01-12CEASY0.500.500.4850.485-0.015246,474350.4850.50238,5006,0001,500374
2021-01-11CEASY0.480.500.480.50228,165760.4850.50199,71119,0008,500168786
2021-01-08CEASY0.480.500.480.500.03371,084750.490.50293,78424,5008,50040,0004,300
2021-01-07CEASY0.490.500.470.470.005173,593670.470.50130,45530,50011,5001,138
2021-01-06CEASY0.420.470.420.4650.05151,069540.470.49110,20028,50011,500869
2021-01-05CEASY0.4150.4150.4150.415-0.00513,74570.4150.424,0454,5005,000
2021-01-04CEASY0.450.450.400.42-0.0375,459230.420.42570,6294,000500330
2020-12-31CEASY0.430.450.430.450.0264,250190.430.4544,70013,5006,00050
2020-12-30CEASY0.430.450.430.430.0119,619100.420.437,60010,0002,00019
2020-12-29CEASY0.420.450.410.4527,820220.420.4514,30410,0002,5001,016
2020-12-24CEASY10010.4250.45100
2020-12-23CEASY0.450.450.450.450.023,12890.420.451,5941,000534
2020-12-22CEASY0.420.420.420.42-0.015,14080.420.454404,500
2020-12-21CEASY0.400.430.400.430.02543,100140.420.4342,1001,000
2020-12-18CEASY0.4250.4250.4050.405-0.01521,60390.4050.4121,103500
2020-12-17CEASY0.410.420.410.420.01516,900120.4150.42513,0003,000500400
2020-12-16CEASY0.400.4150.400.4136,000170.400.414,50011,0004,00016,500
2020-12-15CEASY0.4550.4550.410.41-0.02563,047250.410.4349,04710,0004,000
2020-12-14CEASY0.4550.460.430.438,822160.430.4552,7095,0001,000113
2020-12-11CEASY0.430.430.420.430.0192,156400.430.4687,1562,5002,500
2020-12-10CEASY0.4250.4250.420.42-0.00511,42860.420.4311,250178
2020-12-09CEASY0.410.430.410.4250.01100,678570.4250.43100,6726
2020-12-08CEASY0.450.450.4150.42-0.0371,764200.420.42553,2504,0008,0006,514
2020-12-07CEASY0.4650.4650.4250.45-0.0122,728240.450.469,6846,0002,0005,00044
2020-12-04CEASY0.4250.470.4250.460.05246,101770.470.475186,72141,5007,0005,5002,380
2020-12-03CEASY0.4050.410.4050.410.0228,625120.410.4212,1956,0005,0005,080350
2020-12-02CEASY0.4050.4050.390.39-0.0238,780180.390.40529,2805006,5002,500
2020-12-01CEASY0.440.440.410.41-0.01514,887150.4050.4113,787500600
2020-11-30CEASY0.420.4250.400.42538,530260.4050.4230,0002,5001,5005003,975
2020-11-27CEASY0.420.430.410.430.01149,330430.420.4494,1308,5004,00040,2002,500
2020-11-26CEASY0.380.430.380.420.04273,715350.4250.43229,3265004,00035,5003,500889
2020-11-25CEASY0.410.410.370.38-0.04433,7571190.3750.38209,36544,00022,500139,50017,0001,392
2020-11-24CEASY0.410.430.410.42-0.0276,980310.4050.4250,88014,5004,0007,000600
2020-11-23CEASY0.4050.410.4050.41-0.0329,638120.410.42527519,0002,0008,363
2020-11-20CEASY0.390.440.380.430.05151,081490.4050.4377,00039,00018,00016,500396
2020-11-19CEASY0.3950.410.360.38-0.015232,955760.3850.39125,57567,00018,50021,500380
2020-11-18CEASY0.410.410.3950.395-0.02540,500220.3950.4130,0502,0004,5003,500450
2020-11-17CEASY27710.410.42277
2020-11-16CEASY0.430.440.420.4297,724310.400.4367,7509,50010,5009,500474
2020-11-13CEASY0.4050.420.4050.42-0.0261,713160.420.4357,3523,500500361
2020-11-12CEASY0.440.440.440.4418,16560.4050.4214,9503,000
2020-11-11CEASY0.420.440.410.440.0365,320180.3950.4422,32013,50019,00010,500
2020-11-10CEASY0.440.440.410.41-0.0356,350140.390.4256,350
2020-11-09CEASY0.3950.480.3950.440.0367,419350.390.4457,3961,0006,5002,523
2020-11-06CEASY0.420.420.390.410.0122,031120.390.4119,8201,000500627
2020-11-05CEASY0.420.420.380.40-0.025194,998420.380.42147,10026,50012,5008,500398
2020-11-04CEASY0.420.4250.4150.42544,800120.4250.4417,80017,5007,5002,000
2020-11-03CEASY0.4150.4250.4150.4250.01531,750110.420.4431,250500
2020-11-02CEASY0.4250.4250.410.41-0.0246,897150.420.4332,3975,0004,5005,000
2020-10-30CEASY0.430.430.420.434,58060.4250.436005003,000480
2020-10-29CEASY0.4450.4450.430.4329,79970.420.4322,0007,499
2020-10-28CEASY0.430.440.430.4350.00514,752100.420.4358,2506,5002
2020-10-27CEASY0.4450.460.430.43-0.01165,369420.430.45141,30011,5001,0003,2007,369
2020-10-26CEASY0.450.450.430.44-0.0181,349180.420.4478,2003,000149
2020-10-23CEASY0.4250.450.4250.450.0139,373170.450.4632,3733,0002,5001,500
2020-10-22CEASY0.4450.4450.430.44-0.00524,704130.430.4414,0006,0001,5003,000204
2020-10-21CEASY0.4350.4450.4350.44526,10180.440.4524,5255001,076
2020-10-20CEASY0.440.450.430.4450.03133,953380.420.44592,05022,50011,5007,903