16:10:51 EDT Thu 17 Jun 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
2021-06-16CGOH0.520.560.520.560.0354,650210.540.5637,40016,500500250
2021-06-15CGOH0.570.570.500.53-0.05156,037670.520.53117,30030,5007,0001,237
2021-06-14CGOH0.570.580.550.580.01271,908900.570.60218,50139,0009,0005,000407
2021-06-11CGOH0.570.570.550.570.01125,972450.560.5874,30041,0008,0001,5001,172
2021-06-10CGOH0.550.560.510.56196,158870.550.56134,17649,5008,0003,0001,482
2021-06-09CGOH0.570.600.560.56288,2801050.550.57188,40056,5008,50030,0003,5001,380
2021-06-08CGOH0.4850.560.4850.560.08201,0171030.560.57151,27239,0005,5005004,000542
2021-06-07CGOH0.470.480.460.480.015161,000590.4750.48119,00034,0004,0004,000
2021-06-04CGOH0.470.470.4550.465-0.005146,712360.450.47593,50015,0005,00030,5002,500212
2021-06-03CGOH0.4450.470.4450.470.0389,099520.4650.4762,71521,5002,0002,400484
2021-06-02CGOH0.460.460.440.44-0.03108,920480.4350.4487,42011,0008,0002,500
2021-06-01CGOH0.500.500.460.47-0.03162,364570.4650.475149,8907,0003,0002,100374
2021-05-31CGOH0.530.530.500.50-0.0358,796180.500.5149,0967,0002,500200
2021-05-28CGOH0.4850.530.4850.530.04129,900470.520.5396,00018,50013,0002,000400
2021-05-27CGOH0.480.490.480.490.005151,240840.4850.4981,07054,50012,5005002,000670
2021-05-26CGOH0.4450.4850.4450.4850.0487,800540.480.4948,50032,0006,0001,000300
2021-05-25CGOH0.380.450.380.4450.075134,540570.440.44588,60041,5003,500940
2021-05-21CGOH0.350.370.3350.370.025238,826790.360.385175,55653,0009,500500270
2021-05-20CGOH0.3450.3450.3350.3450.005135,951510.340.3595,75029,0008,0003,000201
2021-05-19CGOH0.3550.3550.320.34-0.01578,004390.340.3551,29513,50050012,284
2021-05-18CGOH0.3850.3850.3550.355-0.0277,562450.3550.36543,00026,0007,0001,000562
2021-05-17CGOH0.3850.3850.3550.375-0.005207,230630.3750.38149,70043,50011,5002,50030
2021-05-14CGOH0.3950.3950.380.38-0.01129,398530.380.3967,05027,0003,00030,5001,000848
2021-05-13CGOH0.4050.410.390.395-0.015152,700430.3850.39595,00048,0008,5001,000200
2021-05-12CGOH0.410.4150.390.395-0.005232,787780.3950.415155,50056,00014,5004,0002,000787
2021-05-11CGOH0.430.430.390.40-0.04128,569390.400.4181,00020,50050026,00050069
2021-05-10CGOH0.470.4850.440.44-0.025124,563420.440.44569,10015,5004,50031,5003,500463
2021-05-07CGOH0.460.4750.460.4650.01154,756670.4650.47120,87526,0005,5002,000381
2021-05-06CGOH0.500.500.440.44-0.04587,524430.450.46560,02416,00010,5001,000
2021-05-05CGOH0.530.550.470.485-0.025161,146800.480.4996,00756,5007,0001,000639
2021-05-04CGOH0.580.580.500.51-0.09180,3231010.500.53122,70030,50016,50010,000623
2021-05-03CGOH0.600.610.580.600.01140,730570.590.60125,10012,5001,0002,000130
2021-04-30CGOH0.550.590.550.590.03322,4721140.580.60215,60082,00017,0001,0006,872
2021-04-29CGOH0.580.580.530.560.02481,5701350.550.56372,54793,50011,5003,090933
2021-04-28CGOH0.580.580.520.54-0.02843,4272240.530.55543,673245,00019,00029,5004,5001,754
2021-04-27CGOH0.530.570.510.560.06826,4372230.550.57603,720178,50032,00011,500447
2021-04-26CGOH0.470.500.440.490.041,071,6543130.490.50899,650136,50023,5001,5009,5001,004
2021-04-23CGOH0.410.450.410.450.04238,0781050.4450.45162,50064,5009,0001,500578
2021-04-22CGOH0.4350.440.410.41-0.03106,000520.4050.4178,00017,0008,5001,5001,000
2021-04-21CGOH0.420.450.420.440.025147,242700.4350.4493,14236,50015,5001,0001,100
2021-04-20CGOH0.4050.4150.390.4150.01213,2881050.410.42167,30035,5006,5001,5001,0001,488
2021-04-19CGOH0.400.4150.390.405-0.005203,359840.400.405152,80029,50010,00050010,000559
2021-04-16CGOH0.4150.420.4050.41-0.005140,745560.400.41107,58026,5004,5001,500665
2021-04-15CGOH0.390.440.3850.420.025269,6711070.4150.425174,06076,50011,0007,500611
2021-04-14CGOH0.3350.3950.3350.3950.065355,7301320.390.395272,50059,50016,5007,000200
2021-04-13CGOH0.330.3450.320.330.01131,730620.330.335109,50017,0004,500530
2021-04-12CGOH0.3750.380.320.32-0.06165,100690.320.335155,3006,0003,500
2021-04-09CGOH0.3850.3850.370.38-0.00547,502220.3750.3836,5005,5004,500500502
2021-04-08CGOH0.3750.3850.3750.3850.0184,150370.3750.38568,85012,5001,0001,500300
2021-04-07CGOH0.3750.380.370.375-0.00569,510280.3750.3843,01015,0004,5007,000
2021-04-06CGOH0.3850.390.3750.38-0.00596,500480.3750.3865,50025,5004,5001,000
2021-04-05CGOH0.3850.3950.3750.3850.005152,100570.3850.39110,60023,0009,0003,5006,000
2021-04-01CGOH0.380.380.3650.380.01565,185380.3750.3847,50012,0004,0001,500185
2021-03-31CGOH0.360.3850.3450.3650.005210,840890.370.38140,63952,00012,0005,0001,201
2021-03-30CGOH0.380.380.3350.36-0.02277,678840.3550.36232,16332,0002,5007,5003,000515
2021-03-29CGOH0.420.420.380.38-0.04242,800580.380.385224,50011,0004,5001,0001,500300
2021-03-26CGOH0.400.430.400.4150.005203,250910.4150.43130,15056,50012,0001,0003,000600
2021-03-25CGOH0.4250.4250.400.41-0.02142,300560.410.415130,8009,0001,0001,500
2021-03-24CGOH0.4350.460.430.43223,567730.4250.43173,30039,5008,0002,000767
2021-03-23CGOH0.460.4650.420.43-0.03131,885590.4250.4389,90025,5003,50012,985
2021-03-22CGOH0.470.480.4550.455-0.0167,400420.460.4841,90016,0005,5003,500500
2021-03-19CGOH0.4850.4850.4650.475-0.01156,810610.460.4888,73860,0006,500500745
2021-03-18CGOH0.4850.4850.4750.4850.00564,737370.480.48531,05026,0005,5001,500687