05:31:57 EST Tue 28 Jan 2020
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
2020-01-27TGRC0.1150.120.1150.115-0.0115,200110.0850.1158,4002,5004,000300
2020-01-24TGRC0.130.130.1250.125140,550130.1150.125140,550
2020-01-23TGRC0.1250.130.1250.125-0.005123,50090.1250.13123,500
2020-01-22TGRC0.130.130.130.13538,705140.1250.13530,7055,000
2020-01-21TGRC0.1350.1350.130.13-0.01516,90060.130.1416,500200200
2020-01-20TGRC0.1350.1450.1350.14511,00030.1350.14511,000
2020-01-17TGRC0.1450.1450.1350.135-0.0112,50030.1350.1454,0006,0002,500
2020-01-16TGRC0.140.1450.140.1450.00523,500240.1350.14513,00050010,000
2020-01-15TGRC0.140.150.1350.14116,200250.1350.1488,50017,50010,000200
2020-01-14TGRC0.1350.140.130.1420,02580.130.1419,000500525
2020-01-13TGRC0.130.140.130.140.0143,817100.130.1443,817
2020-01-10TGRC0.130.1350.130.1381,440140.130.13579,5001,500440
2020-01-09TGRC0.130.130.1250.13256,200160.1250.13245,20011,000
2020-01-08TGRC0.140.140.130.13-0.005184,199190.130.14142,39920,5002,00019,000300
2020-01-07TGRC0.150.150.1350.135-0.025795,325310.130.145695,32561,00039,000
2020-01-06TGRC0.150.160.150.160.0117,927110.150.165,00012,500427
2020-01-03TGRC0.150.160.150.150.005235,000140.150.16234,0001,000
2020-01-02TGRC0.150.150.1450.145224,000130.1450.155214,00010,000
2019-12-31TGRC0.1450.150.1450.145-0.00514,00060.1450.1514,000
2019-12-30TGRC0.150.150.150.150.00517,00060.1450.1514,5002,500
2019-12-27TGRC0.1550.1550.1450.14593,761370.1450.1547,62538,0007,500636
2019-12-24TGRC0.1550.1550.1450.145-0.00530,375170.1450.15528,3751,500500
2019-12-23TGRC0.150.150.1450.1541,513170.1450.1529,40010,5001,500113
2019-12-20TGRC0.1450.160.1450.15-0.0153,570240.1450.1552,70050016016050
2019-12-19TGRC0.1550.160.1550.160.0137,762210.1550.1631,5006,000262
2019-12-18TGRC0.1450.150.1450.15270,200200.1450.16244,2009,50016,500
2019-12-17TGRC0.1550.1550.1450.15107,729240.1450.155102,2293,0002,500
2019-12-16TGRC0.150.1450.15
2019-12-13TGRC0.1450.150.1450.150.0150,00040.1450.1550,000
2019-12-12TGRC0.150.150.140.14-0.005323,200150.140.15314,2009,000
2019-12-11TGRC0.150.1550.1450.14576,520270.1450.1541,00031,0004,00050020
2019-12-10TGRC0.1450.150.1450.145-0.0123,300160.1450.1523,300
2019-12-09TGRC0.1550.1650.1450.155470,201650.1450.155389,20158,50010,0001,5006,0005,000
2019-12-06TGRC0.160.160.1550.155-0.005256,500160.1550.16248,3007,500700
2019-12-05TGRC0.150.160.150.160.01167,400140.1550.16166,000500200700
2019-12-04TGRC0.1650.1650.150.15-0.01529,83580.150.1623,8353,0003,000
2019-12-03TGRC0.1550.1650.1550.1650.0220,550140.1550.1715,5503,0002,000
2019-12-02TGRC0.150.160.1450.1450.005494,113250.1450.15492,950400400363
2019-11-29TGRC0.140.1450.140.14-0.005114,701110.140.145105,0009,500201
2019-11-28TGRC0.1450.1450.140.1450.005156,00070.140.145155,500500
2019-11-27TGRC0.140.140.1350.14208,500140.1350.14206,5002,000
2019-11-26TGRC0.1450.1450.130.13-0.01376,000200.1250.14355,50020,000500
2019-11-25TGRC0.130.140.130.140.01109,600370.1350.1471,60015,50010,00040011,700400
2019-11-22TGRC0.1250.130.1250.130.00561,50090.120.1461,000100100300
2019-11-21TGRC0.1250.130.1250.125381,100110.120.14379,5001,500100
2019-11-20TGRC0.130.1350.1250.125-0.01159,800200.1250.13149,30010,000200200100
2019-11-19TGRC0.1350.1350.130.1350.005242,250150.1250.14241,500250250250
2019-11-18TGRC0.1250.1350.1250.13227,448180.130.135221,5005,000449199300
2019-11-15TGRC0.1250.130.1250.130.005122,82550.130.14122,500325
2019-11-14TGRC0.120.140.120.1250.005142,584220.1250.1382,50036,50013,50010,00084
2019-11-13TGRC0.1350.1350.120.12112,600190.1150.1286,10018,5003,0005,000
2019-11-12TGRC0.1150.1550.1150.1255,451390.110.1237,6769,0002,5006,000275
2019-11-11TGRC0.130.130.110.1250.01132,000300.110.12583,50038,00010,000500
2019-11-08TGRC0.120.1350.110.115-0.005776,000240.110.115263,500502,00010,000500
2019-11-07TGRC0.120.130.120.120.005411,625190.1150.12356,62530,00010,00015,000
2019-11-06TGRC0.120.120.1150.115-0.0054,55640.1150.124,5002828
2019-11-05TGRC0.120.120.120.120.00536,500420.1150.1236,500
2019-11-04TTMI0.110.1150.110.1150.00526,50060.1050.126,00010,50010,000
2019-11-01TTMI0.1150.1150.110.11-0.01470,466140.110.115469,716750
2019-10-31TTMI0.110.120.110.120.00538,90070.110.1211,50017,00010,000400
2019-10-30TTMI0.110.1150.110.11532,20040.110.1228,5003,500200
2019-10-29TTMI0.110.1150.110.1150.00534,50070.110.1224,50010,000