01:45:56 EST Fri 22 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-01-21TETG0.490.490.4550.485-0.005237,433840.480.485166,13726,00010,5003,50050030,78412
2021-01-20TETG0.500.510.4850.49-0.01157,421750.4850.49112,57116,0001,50011,0001,00014,600750
2021-01-19TETG0.520.520.4950.50-0.02330,3491330.490.50242,19758,5001,0001,0003,5003,50019,844808
2021-01-18TETG0.530.530.520.5312,400190.520.537,5023,500500500398
2021-01-15TETG0.550.550.520.5372,136460.520.5353,48015,0001,5002,155
2021-01-14TETG0.550.570.530.55272,9331250.530.55247,04314,5001,5002,0001,5005,788592
2021-01-13TETG0.550.550.540.5516,289250.540.5510,3175,000300615
2021-01-12TETG0.550.550.540.55175,3201230.530.55158,0917,5007,0004005001,135670
2021-01-11TETG0.610.610.530.55-0.06703,7433390.540.55440,785158,00022,00028,50010,00050043,161252
2021-01-08TETG0.630.630.600.61-0.0144,315390.600.6226,7045,0003,0001,5007,0051,006
2021-01-07TETG0.630.650.600.62-0.02222,5631130.610.62133,63832,5005,00028,5006,65015,199976
2021-01-06TETG0.630.650.610.650.03222,8121190.630.65101,02170,5007,50018,0003,2001,00020,1211,150
2021-01-05TETG0.580.620.580.620.05226,645910.610.63161,07327,0007,0009,5002,85050017,087635
2021-01-04TETG0.550.580.550.570.01113,066450.560.5778,91421,0007,6004,900362290
2020-12-31TETG0.560.580.540.56379,3642760.550.56284,63558,0003,00016,35015,640499
2020-12-30TETG0.550.560.540.560.02118,582410.560.5799,4821005,0001,00050012,100400
2020-12-29TETG0.550.560.510.54-0.01250,9991040.530.54116,931101,5007,5003,35021,106612
2020-12-24TETG0.540.550.540.550.0136,970110.550.5636,200500270
2020-12-23TETG0.530.550.520.540.02191,591630.540.55115,16047,5001,95025,300481
2020-12-22TETG0.520.520.510.5277,200200.510.5265,0004,0003,0001,0001,0003,200
2020-12-21TETG0.520.520.500.520.0140,353150.510.5233,8001,5003,0002,000503
2020-12-18TETG0.520.530.510.51-0.0272,524450.500.5158,14810,0007503,001625
2020-12-17TETG0.4950.530.4950.520.03142,151580.520.54104,20031,0002,3504,501100
2020-12-16TETG0.4850.500.4850.490.0125,650110.4850.4925,50050100
2020-12-15TETG0.500.500.480.48-0.01569,760210.4850.4958,0605,0003,0005003,200
2020-12-14TETG0.520.520.490.49-0.01174,262650.490.5088,60714,5003,50053,5001,50050011,700455
2020-12-11TETG0.540.550.4650.51-0.02452,4801170.500.51218,98942,00012,000111,5003,66827,00036,0001,323
2020-12-10TETG0.520.530.510.530.01166,621740.510.5579,72240,0002,0007,0004,5007,50025,207692
2020-12-09TETG0.520.520.510.52122,450700.510.5297,90010,0001,7506,5006,000300
2020-12-08TETG0.520.520.510.520.0122,725210.510.5212,3257,0004003,000
2020-12-07TETG0.510.520.500.51-0.0185,371550.500.5144,95013,50020,5006,051370
2020-12-04TETG0.520.520.500.520.0123,548200.510.5316,0006,5001,00048
2020-12-03TETG0.500.520.4950.5137,458340.500.5327,2006,5003,000500258
2020-12-02TETG0.510.510.500.5193,412180.500.5284,4007,500500500512
2020-12-01TETG0.480.510.480.510.03105,691380.500.5366,5475,50015,0008,00010,071573
2020-11-30TETG0.500.500.4750.49-0.00536,723280.480.4928,0773,5002,0002,500646
2020-11-27TETG0.490.500.4850.5037,959190.490.503,0079,00010,5005,5003009,000652
2020-11-26TETG0.470.500.470.500.0255,27060.490.504,2641,0006
2020-11-25TETG0.490.500.460.475-0.02418,0561230.460.48118,30672,00026,500118,00063,00020,250
2020-11-24TETG0.500.520.4750.495-0.025242,459940.490.50137,16650,00012,00034,0005501,5006,500743
2020-11-23TETG0.510.540.500.52-0.0192,422510.520.5452,55526,5004,0008,500865
2020-11-20TETG0.520.540.500.530.02170,692540.510.53155,90110,0005005003,000791
2020-11-19TETG0.500.520.4950.510.01188,035630.510.52128,54043,0006,5003,5006,071424
2020-11-18TETG0.4850.500.470.500.01248,227710.4950.50123,50044,0007,00032,0003003,50036,5001,427
2020-11-17TETG0.4650.4950.4650.490.03283,719520.4850.49211,51921,50030,00011,0009,200500
2020-11-16TETG0.4250.470.4250.460.04624,6461580.460.47506,40035,50017,50024,5001,8002,00035,0301,486
2020-11-13TETG0.410.420.410.420.005247,161360.420.425197,00013,00027,5004,5001624,500499
2020-11-12TETG0.4150.4150.4050.4150.00566,865240.410.4159,50028,50014,00030014,50065
2020-11-11TETG0.4250.4250.410.425-0.005136,861440.4150.4343,51216,50010,00044,50021,500842
2020-11-10TETG0.430.4450.4250.4338,162130.4250.4316,0008,00014,000162
2020-11-09TETG0.4450.4450.430.43-0.0176,243380.430.44538,00423,5001,5005,5007,002729
2020-11-06TETG0.4350.4450.4350.4498,291280.4350.4577,0003,00012,0001255,500666
2020-11-05TETG0.440.4450.4350.44102,833320.4350.4437,50311,50026,00010,50034316,001984
2020-11-04TETG0.440.450.430.44-0.0163,004290.4350.4456,1095005005004,500876
2020-11-03TETG0.450.4550.440.450.00539,881180.4450.4516,9012,00020,000500480
2020-11-02TETG0.450.4550.440.4550.00537,860300.450.4556,4747,5003,0004,00015,930956
2020-10-30TETG0.4650.470.450.45-0.0159,798290.450.45554,5482,0002,500750
2020-10-29TETG0.430.4650.4250.460.035215,8761430.460.47166,77018,5005,5008,5001,00014,5011,104
2020-10-28TETG0.430.4350.410.425-0.005148,083780.4250.4347,59739,0005,50034,50019,6041,667
2020-10-27TETG0.430.4350.4250.4341,643130.4250.4313,5024,50019,5003,500173
2020-10-26TETG0.4450.4450.4250.435-0.01580,209310.4250.43513,25220,00013,50018,0001,50050013,008449
2020-10-23TETG0.430.4550.430.450.02175,065500.4450.46114,94021,00011,00013,50014,050575
2020-10-22TETG0.4450.4450.430.43-0.01570,443590.4250.4316,76016,0002,50022,50010011,894673