12:29:12 EDT Sat 18 Sep 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
2021-09-17CGOCO0.210.200.27
2021-09-16CGOCO0.220.220.210.21-0.0155,831110.210.2755,665166
2021-09-15CGOCO0.230.2350.220.22-0.0162,799220.220.2362,333466
2021-09-14CGOCO0.230.230.230.230.00530,00030.230.26526,0002,0002,000
2021-09-13CGOCO1,83420.230.271,834
2021-09-10CGOCO0.2250.2250.2250.225-0.0158,66630.2250.276,6662,000
2021-09-09CGOCO110.2250.271
2021-09-08CGOCO0.240.240.240.24-0.0159,10060.2250.248,100500500
2021-09-07CGOCO0.2350.2550.230.255-0.00554,866140.230.25545,5004,0004,0001,366
2021-09-03CGOCO0.240.260.2350.26-0.0120,666100.2350.2617,1661,5001,500500
2021-09-02CGOCO13610.2350.265136
2021-09-01CGOCO0.270.2350.265
2021-08-31CGOCO1,30020.2350.2651,300
2021-08-30CGOCO0.2350.270.2350.27-0.0054,06760.2350.271,8332342,000
2021-08-27CGOCO12010.2350.27120
2021-08-26CGOCO0.2750.2350.27
2021-08-25CGOCO0.270.2750.270.275-0.00520,50250.2350.27520,5002
2021-08-24CGOCO0.280.2350.275
2021-08-23CGOCO930.2350.2759
2021-08-20CGOCO0.280.2350.28
2021-08-19CGOCO0.2450.280.240.280.03572,787180.2350.28568,9883,500299
2021-08-18CGOCO0.2450.2450.2450.24516,45780.2450.2812,8335003,124
2021-08-17CGOCO0.2450.2450.2450.2450.00515,00010.240.24515,000
2021-08-16CGOCO0.240.2450.285
2021-08-13CGOCO0.240.240.240.24-0.00510,00040.2450.2758,0002,000
2021-08-12CGOCO0.2450.2450.240.245-0.005135,781120.240.285135,281500
2021-08-11CGOCO0.250.250.250.2513,00010.240.2513,000
2021-08-10CGOCO0.250.250.250.2515,00060.2350.2514,500500
2021-08-09CGOCO0.250.250.250.2514,93380.2350.2514,300500133
2021-08-06CGOCO0.250.250.250.25-0.01512,50020.250.28512,000500
2021-08-05CGOCO14020.250.27510040
2021-08-04CGOCO0.2650.2750.2650.2757,80030.250.2756,5001,000300
2021-08-03CGOCO0.2750.2750.2750.27519,858110.260.27515,5004,000358
2021-07-30CGOCO0.250.2750.2450.2750.02528,00070.2450.27526,0002,000
2021-07-29CGOCO0.250.250.275
2021-07-28CGOCO0.250.250.250.25-0.0372940.250.27569930
2021-07-27CGOCO0.280.280.280.28-0.0059,83450.250.287,5002,000334
2021-07-26CGOCO0.2850.250.285
2021-07-23CGOCO0.280.2850.280.28518,00030.250.28518,000
2021-07-22CGOCO0.2850.2850.2850.2850.0056,55040.280.2856,106444
2021-07-21CGOCO0.310.310.280.28-0.0318,156120.280.3118,000156
2021-07-20CGOCO0.310.310.310.316,10030.310.3354,1002,000
2021-07-19CGOCO0.320.320.310.31-0.0930,02170.310.3530,00021
2021-07-16CGOCO0.400.3150.35
2021-07-15CGOCO0.400.3250.39
2021-07-14CGOCO0.400.400.400.400.093,90020.320.403,900
2021-07-13CGOCO0.3150.4050.310.31-0.09519,75090.310.40519,750
2021-07-12CGOCO0.4050.4050.4050.405-0.01510,68340.310.4010,583100
2021-07-09CGOCO0.420.4050.42
2021-07-08CGOCO0.430.430.420.42-0.00513,33350.4050.4213,000333
2021-07-07CGOCO3120.430.441318
2021-07-06CGOCO0.440.440.4250.425-0.0156,00030.4250.446,000
2021-07-05CGOCO0.4250.440.4250.440.0230,92280.4250.4430,922
2021-07-02CGOCO0.420.420.56
2021-06-30CGOCO0.420.420.420.42-0.0452,49540.460.582,495
2021-06-29CGOCO0.440.4650.440.4650.0156,16760.420.596,1661
2021-06-28CGOCO0.470.470.450.45-0.045,04060.420.645,040
2021-06-25CGOCO0.470.470.470.47-0.025,01320.470.65135,000
2021-06-24CGOCO0.490.490.470.47-0.0210,12250.470.603,1222,0005,000
2021-06-23CGOCO0.4150.850.400.490.09187,7811040.4350.7191,50991,5003684,404
2021-06-22CGOCO0.4150.4150.400.40-0.054,12980.360.4153,996133
2021-06-21CGOCO1020.3450.41510