05:05:26 EST Wed 08 Feb 2023
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
2023-02-07CEPW0.0250.030.0250.03177,160530.0250.03144,605412,00012,0007,746
2023-02-06CEPW0.0250.030.0250.030.0051,682,862960.0250.031,161,444202,100143,00015,000150,0009,163
2023-02-03CEPW0.0250.030.020.025958,606780.0250.03787,25563,10031,0002,00071,0003,068
2023-02-02CEPW0.030.030.020.025416,096480.0250.03370,77829,00013,0001,626
2023-02-01CEPW0.0250.030.020.0251,109,160530.0250.031,089,6201,00012,0001,0004,449
2023-01-31CEPW0.0250.0250.020.025396,064380.020.025241,49277,00016,00060,0001,437
2023-01-30CEPW0.0250.030.020.025320,663580.020.025167,100107,00025,00015,0001,0003,458
2023-01-27CEPW0.0250.030.0250.0251,333,352570.0250.031,044,082206,00066,00015,0002,030
2023-01-26CEPW0.0250.030.0250.031,440,354830.0250.031,378,9663,00011,00033,00012,928
2023-01-25CEPW0.0250.030.020.0251,735,4491000.0250.031,327,20826,000200,000172,0008,048
2023-01-24CEPW0.0250.0250.020.0250.005980,821890.020.025564,486368,00013,00030,0003,454
2023-01-23CEPW0.0250.0250.020.02-0.005691,911620.020.025192,95492,000119,000203,00084,692
2023-01-20CEPW0.020.0250.020.02159,043390.020.02538,55647,80039,0001,0004,07827,809
2023-01-19CEPW0.020.0250.020.0250.005285,262370.020.025189,10117,0008,0001,00067,0003,111
2023-01-18CEPW0.0250.0250.020.025836,915660.020.025402,477240,724174,00013,0002,0002,748
2023-01-17CEPW0.0250.0250.020.0255,792,0131970.020.0253,744,237818,000479,000217,000406,000124,476
2023-01-16CEPW0.0250.030.020.025-0.0053,752,2091440.020.0252,505,025160,4001,023,0002,00033,00027,728
2023-01-13CEPW0.030.030.0250.033,104,6391520.0250.031,719,863375,000307,000163,000457,00080,527
2023-01-12CEPW0.0250.030.0250.025-0.005831,616520.0250.03769,27650,0003,0006,0001,954
2023-01-11CEPW0.030.030.0250.03-0.0051,601,1791020.0250.031,303,32080,00048,00069,00096,0003,597
2023-01-10CEPW0.0350.0350.030.0350.005552,702520.030.035365,4012,000123,00014,00027,00021,301
2023-01-09CEPW0.030.0350.030.03349,667420.030.035235,0046,00061,00020,00021,0006,663
2023-01-06CEPW0.030.0350.030.031,388,565650.030.0351,359,8085,0007,00012,0002,0001,977
2023-01-05CEPW0.0250.0350.0250.0350.005395,555360.030.035324,47563,0443,0004,000854
2023-01-04CEPW0.0250.030.0250.030.0051,374,210890.030.0351,234,67384,0002,00020,00030,0003,346
2023-01-03CEPW0.030.030.020.025-0.0051,298,0401070.020.0251,182,20740,00051,00020,0004,493
2022-12-30CEPW0.0250.030.020.030.0051,452,486710.0250.031,374,39872,0001,0002,0002,488
2022-12-29CEPW0.0250.030.0250.030.0051,326,243680.0250.031,238,59443,00032,0002,0007,000563
2022-12-28CEPW0.0250.030.0250.025-0.0051,942,6901450.0250.031,590,189129,000168,00040,00011,0003,112
2022-12-23CEPW0.0250.0350.0250.031,437,571760.0250.031,187,701163,02630,00025,00029,0002,130
2022-12-22CEPW0.0350.0350.0250.025-0.005998,403990.0250.03816,222128,50033,00019,000951
2022-12-21CEPW0.030.0350.030.03-0.005571,579550.030.035490,7759,0009,00057,0005,034
2022-12-20CEPW0.030.0350.030.030.0051,621,5301110.030.0351,225,054213,03997,00016,00062,0007,823
2022-12-19CEPW0.0250.0350.020.0252,151,6771530.0250.031,794,514162,00018,00025,000147,0004,607
2022-12-16CEPW0.020.0250.020.0250.005984,111870.020.025786,02942,000103,00012,00038,0002,559
2022-12-15CEPW0.020.0250.020.0250.0052,158,0641800.020.0251,892,49332,06254,0007,000123,00048,518
2022-12-14CEPW0.030.030.020.025-0.0053,842,3273260.020.0252,442,862589,000547,000175,00076,0008,570
2022-12-13CEPW0.030.0350.030.03399,830540.030.035303,30011,00019,00035,00029,0002,202
2022-12-12CEPW0.0350.040.030.03510,147620.030.035441,6951,01064,0002,887
2022-12-09CEPW0.0350.040.030.03-0.005859,9011030.030.04649,03619,59063,00084,00040,0002,730
2022-12-08CEPW0.0350.0350.030.035519,240790.030.035458,96623,00017,00015,0003,710
2022-12-07CEPW0.0350.040.0350.035941,9531010.0350.04646,209159,20043,00055,00033,0003,359
2022-12-06CEPW0.040.040.0350.035-0.005457,631550.0350.04269,22319,000124,0001,00041,0003,408
2022-12-05CEPW0.040.040.0350.04-0.005542,092610.0350.04432,80313,00067,00024,0002,0002,584
2022-12-02CEPW0.040.0450.0350.045851,2691300.040.045704,57639,00049,00042,0005,00011,493
2022-12-01CEPW0.0450.0450.040.0450.0051,015,887650.040.045123,995234,000491,00023,000140,0002,592
2022-11-30CEPW0.040.0450.040.040.0052,141,6031210.040.0451,474,384463,000100,00077,00027,119
2022-11-29CEPW0.040.040.0350.041,122,790910.0350.04839,535105,000152,00021,5002,306
2022-11-28CEPW0.0450.0450.040.04853,1741110.0350.04636,65369,00077,0001,00055,00014,170
2022-11-25CEPW0.050.050.040.04-0.0053,256,9171830.040.0451,712,385482,027439,000130,000302,000187,700
2022-11-24CEPW0.0450.050.040.050.011,240,4571330.0450.05985,62379,00087,0007,0001,00079,901
2022-11-23CEPW0.0450.0450.040.0451,947,6291710.040.0451,671,839123,00071,00032,00041,0004,445
2022-11-22CEPW0.050.050.040.045-0.0051,255,2111760.040.0451,053,74558,000105,00022,00013,686
2022-11-21CEPW0.060.060.050.055-0.0051,691,9791470.050.0551,227,802178,000157,00076,00051,890
2022-11-18CEPW0.060.060.0550.06397,737830.0550.06335,24126,00024,0003,0009,316
2022-11-17CEPW0.0550.060.0550.060.005329,395530.0550.06294,27325,0007,0001,0001,242
2022-11-16CEPW0.0550.060.0550.055-0.005224,942700.0550.06151,81555,0003,0005,0008,827
2022-11-15CEPW0.0650.070.050.06-0.0051,535,5172000.0550.061,334,22244,00037,00039,00025,00052,603
2022-11-14CEPW0.070.0750.060.065-0.005891,4651730.060.065751,63711,02563,0007,00055,226
2022-11-11CEPW0.070.070.060.07781,3841490.0650.07681,16237,00026,00019,0007,0008,782
2022-11-10CEPW0.090.090.0650.07-0.011,974,3693630.0650.071,523,79887,025154,00014,00055,500135,559
2022-11-09CEPW0.060.090.040.080.034,401,1054090.070.084,192,47125,00061,00017,00020,00080,946
Symbol Change CBDT to EPW