16:01:52 EST Thu 26 Nov 2020
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
2020-11-25CGOCO20010.0450.07200
2020-11-24CGOCO20010.0450.07200
2020-11-23CGOCO0.0650.0450.07
2020-11-20CGOCO0.070.070.040.06582,000140.0550.0760,00015,0007,000
2020-11-19CGOCO0.0650.0450.07
2020-11-18CGOCO0.0650.0650.0650.0654,75020.0450.074,750
2020-11-17CGOCO0.0650.040.07
2020-11-16CGOCO0.0650.0650.0650.065-0.0154,00020.0450.074,000
2020-11-13CGOCO25010.0450.07
2020-11-12CGOCO0.080.040.07
2020-11-11CGOCO0.080.0450.07
2020-11-10CGOCO0.060.080.060.080.03516,75040.0450.0716,000750
2020-11-09CGOCO0.0450.0450.0450.045-0.0351,00010.040.0851,000
2020-11-06CGOCO0.080.040.085
2020-11-05CGOCO10,00020.0450.0810,000
2020-11-04CGOCO0.080.0450.08
2020-11-03CGOCO0.080.0450.08
2020-11-02CGOCO0.080.0450.08
2020-10-30CGOCO0.080.0450.08
2020-10-29CGOCO0.080.0450.08
2020-10-28CGOCO0.080.0450.08
2020-10-27CGOCO0.080.0450.08
2020-10-26CGOCO0.080.0450.08
2020-10-23CGOCO18420.0050.09184
2020-10-22CGOCO0.080.0450.08
2020-10-21CGOCO0.080.0450.08
2020-10-20CGOCO0.080.0450.08
2020-10-19CGOCO0.080.0450.08
2020-10-16CGOCO0.080.0450.08
2020-10-15CGOCO0.080.0450.08
2020-10-14CGOCO0.080.0450.08
2020-10-13CGOCO0.080.0450.08
2020-10-09CGOCO0.080.080.080.080.0351,10020.0450.081,100
2020-10-08CGOCO0.0450.0450.0450.045-0.01514,00010.0450.0814,000
2020-10-07CGOCO0.060.0450.09
2020-10-06CGOCO0.0550.060.0550.060.02116,675100.040.0999,6755,0002,00010,000
2020-10-05CGOCO0.060.060.040.04-0.02117,822110.0450.05541,8225,00041,00020,00010,000
2020-10-02CGOCO1,00020.030.061,000
2020-10-01CGOCO0.060.060.060.06-0.0178,200120.0050.0662,1004,00012,000100
2020-09-30CGOCO0.070.070.070.0716,50060.0550.0712,5003,0001,000
2020-09-29CGOCO0.070.070.070.071,16620.0550.071,166
2020-09-28CGOCO0.070.0550.07
2020-09-25CGOCO0.070.070.070.070.0141,66940.0550.0740,6691,000
2020-09-24CGOCO0.060.060.060.06-0.0110,60030.0550.0710,000600
2020-09-23CGOCO0.070.070.070.0721,41030.050.0720,0001,410
2020-09-22CGOCO0.070.070.070.0759,51270.050.0759,000512
2020-09-21CGOCO0.070.070.070.0720,64760.060.0720,000647
2020-09-18CGOCO0.070.050.07
2020-09-17CGOCO0.070.0550.07
2020-09-16CGOCO0.070.070.070.07-0.0142,68540.0650.0737,6455,040
2020-09-15CGOCO50010.060.08500
2020-09-14CGOCO0.080.080.080.0820,57130.060.0820,000571
2020-09-11CGOCO0.0650.080.0650.0849,00090.060.0833,00010,0005,0001,000
2020-09-10CGOCO0.090.090.080.08-0.01565,814310.060.08490,0009,00025,00041,000814
2020-09-09CGOCO0.0850.100.0850.090.01202,214400.0750.09119,55043,00014,00023,664
2020-09-08CGOCO0.0850.0850.080.08-0.0228,11250.080.108,00010,00010,112
2020-09-04CGOCO0.100.100.100.10-0.0120,00010.080.1020,000
2020-09-03CGOCO0.090.110.090.110.00540,000180.0850.159,50016,5002,50010,000
2020-09-02CGOCO0.1050.110.1050.105-0.0174,50050.050.1169,0005,500
2020-09-01CGOCO0.1250.1250.110.1150.005725,866390.115838,62015,00022,500
2020-08-31CGOCO0.100.1250.100.125-0.01543,90040.100.1443,400500
2020-08-28CGOCO0.150.150.100.10-0.04108,700130.0850.15108,100500
2020-08-27CGOCO0.1350.140.1350.14-0.0114,20030.080.13513,2001,000