20:22:27 EDT Thu 15 Apr 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
2021-04-15CEASY0.740.740.710.730.01123,780710.680.7363,09049,0003,0005098,181
2021-04-14CEASY0.750.770.700.72-0.01840,9462480.710.72533,227241,50037,5006,50019,3922,827
2021-04-13CEASY0.740.770.710.730.02623,2161530.720.73462,22686,00040,00028,0004,2502,049
2021-04-12CEASY0.730.730.690.71-0.0141,590230.690.7338,0502,0001,000500
2021-04-09CEASY0.760.760.710.74-0.02531,5221630.700.74332,366149,00035,0007,2087,948
2021-04-08CEASY0.760.770.740.760.03594,1151390.740.76313,431243,50020,00010,0004,5001,684
2021-04-07CEASY0.770.770.700.73-0.02412,0341450.720.74136,764197,50035,5006,00535,858
2021-04-06CEASY0.820.830.710.760.022,744,9847800.740.761,784,702619,500165,000110,50060,9333,805
2021-04-05CEASY0.670.750.630.740.07580,9541750.630.74262,380162,00063,50042,50018,07430,500
2021-04-01CEASY0.690.710.660.670.05697,5812460.620.69435,212193,00047,0005009,02512,844
2021-03-31CEASY0.670.670.580.62-0.0386,761380.600.6537,21036,50012,000612439
2021-03-30CEASY0.650.670.600.65-0.03156,018970.620.6579,77861,5009,5004,750390
2021-03-29CEASY0.670.700.630.680.061,182,9073610.650.68631,242390,500105,5007,50032,65515,010
2021-03-26CEASY0.590.620.580.620.07783,3151880.600.63519,452200,00040,50015,0005,6291,264
2021-03-25CEASY0.540.560.510.550.05291,1001410.510.55178,18280,00027,5002,0293,389
2021-03-24CEASY0.520.550.500.5064,526270.500.5363,276500500250
2021-03-23CEASY0.520.540.490.50-0.05246,031730.500.52176,36739,00026,5005002,500849
2021-03-22CEASY0.550.550.510.52298,2481270.520.55222,72536,50029,5005007,5001,523
2021-03-19CEASY0.510.530.510.530.0145,129190.480.5320,63020,5003,000500499
2021-03-18CEASY0.500.520.500.520.0362,637280.510.5337,76010,50014,00077300
2021-03-17CEASY0.550.550.490.53116,487610.470.5476,67116,00023,000514302
2021-03-16CEASY0.540.540.510.5365,987210.520.539,05042,00010,0004,637100
2021-03-15CEASY0.500.550.500.530.03384,331900.530.54298,09060,00013,50012,500241
2021-03-12CEASY0.480.500.480.500.0388,219260.470.5026,91937,50023,000500300
2021-03-11CEASY0.480.4850.460.47173,449600.460.49145,78012,5003,0002,02910,140
2021-03-10CEASY0.500.510.450.47-0.03147,588630.460.4860,14745,00037,5008584,083
2021-03-09CEASY0.490.500.470.500.02180,168470.490.51142,71918,00011,5001,0896,860
2021-03-08CEASY0.4950.500.440.480.0292,728480.480.5063,62022,0006,0001,000108
2021-03-05CEASY0.470.490.460.46118,577260.450.48106,42750010,500650
2021-03-04CEASY0.520.520.460.50-0.01297,468800.480.495190,92044,00057,5001,0004,048
2021-03-03CEASY0.550.560.500.50-0.04266,877790.4950.51158,71039,50027,50023,50017,078589
2021-03-02CEASY0.540.550.530.53-0.0231,195220.530.5527,1952,5001,500
2021-03-01CEASY0.560.560.540.550.0432,713120.540.5532,405308
2021-02-26CEASY0.550.560.500.50-0.02117,218530.500.5269,5624,50032,00011,018138
2021-02-25CEASY0.540.560.510.52421,3191010.520.53271,710116,00022,50010,000895
2021-02-24CEASY0.560.560.520.52-0.03213,190760.510.52172,00027,0008,5003,5002,190
2021-02-23CEASY0.580.600.550.55-0.04202,081840.540.56160,46816,00018,5006,969144
2021-02-22CEASY0.600.600.580.5937,880190.580.6023,9919,5003,500889
2021-02-19CEASY0.600.600.570.59-0.01139,813540.580.60136,1091,5005001,704
2021-02-18CEASY0.640.640.580.60139,861490.580.60120,22815,0002,0001,0001,333
2021-02-17CEASY0.640.650.570.60-0.04239,038900.580.65204,47019,50011,0003,00068
2021-02-16CEASY0.700.700.600.65-0.05244,6521270.620.65156,06956,00014,0001,0358,6078,441
2021-02-12CEASY0.690.700.660.700.02172,1431030.620.70121,06528,00016,5005003,1952,513
2021-02-11CEASY0.700.780.650.68-0.06419,2252280.650.70207,894110,00043,5001,0003,95752,774
2021-02-10CEASY0.700.740.620.740.05145,3711250.680.7495,40331,0007,0001902,7927,986
2021-02-09CEASY0.650.690.640.690.05191,8751450.650.69128,24946,50010,5001,2501,5153,161
2021-02-08CEASY0.630.650.600.640.01164,8611000.610.64131,06820,50011,0001,623670
2021-02-05CEASY0.580.630.580.630.0578,540500.620.6356,10111,0007,5001,5892,350
2021-02-04CEASY0.560.580.560.580.0243,047300.560.6035,0975004,0003,258192
2021-02-03CEASY0.550.640.550.56-0.06201,287880.560.58155,17334,5006,5004,580394
2021-02-02CEASY0.540.640.500.620.07130,982640.560.63100,26316,0007,5005,0492,020
2021-02-01CEASY0.550.580.550.55-0.0252,379320.560.5837,09011,0003,000600583
2021-01-29CEASY0.600.600.560.570.02163,209870.560.5991,66558,0009,5003,0121,032
2021-01-28CEASY0.600.600.530.55-0.04110,920470.540.5993,59511,0001,0001,0254,200
2021-01-27CEASY0.620.620.530.59-0.01102,497490.590.6071,72019,0005,0006,500177
2021-01-26CEASY0.630.630.600.60-0.0491,915430.600.6457,76520,0009,5003,0001,650
2021-01-25CEASY0.700.700.600.64-0.01701,4822190.620.64547,51090,00037,50023,5001,472
2021-01-22CEASY0.690.690.610.65-0.09523,2081420.620.67455,28754,5008,0003,0002,121
2021-01-21CEASY0.530.740.530.740.22637,2042420.730.74490,36089,50053,0001,0002,704
2021-01-20CEASY0.530.540.520.52-0.0339,826240.510.5228,11110,0001,000715
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