20:36:29 EDT Tue 11 Aug 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
2020-08-11CHLTH0.0750.0750.070.0751,566,1841100.070.0751,349,799163,00034,00013,0005,0001,385
2020-08-10CHLTH0.080.0850.070.075-0.0054,858,8732880.070.0753,600,640841,000305,00045,00062,0004,383
2020-08-07CHLTH0.090.090.070.085-0.0056,770,1993930.080.0854,592,5971,432,000339,000175,000226,0005,602
2020-08-06CHLTH0.100.100.0850.09-0.012,901,6691980.0850.092,475,975338,00019,50024,50043,000694
2020-08-05CHLTH0.100.100.090.095-0.0052,406,4111180.0950.102,127,511216,50012,00033,00017,000400
2020-08-04CHLTH0.110.120.100.100.0055,311,6933970.100.1054,754,120451,00022,00040,00035,0008,503
2020-07-31CHLTH0.0950.0950.090.0951,041,4801140.090.095778,880150,00028,00073,00011,000
2020-07-30CHLTH0.0950.100.0850.0952,765,8991960.090.0952,128,588338,000118,00094,00083,0004,311
2020-07-29CHLTH0.1050.1050.090.095-0.0054,277,5542630.0950.103,599,010458,00065,50035,000118,5001,544
2020-07-28CHLTH0.120.1250.0950.10-0.0159,021,5487170.0950.106,522,9041,492,500320,500250,500433,0001,944
2020-07-27CHLTH0.110.140.100.11516,369,1151,3700.1150.1213,017,1182,566,50085,000278,000417,5004,547
2020-07-24CHLTH0.0950.150.0950.1150.0216,337,1651,1020.110.11512,555,5103,043,000185,00075,000467,00011,275
2020-07-23CHLTH0.100.1050.0950.095-0.005502,784590.0950.10447,08455,500
2020-07-22CHLTH0.100.110.0950.101,057,2891060.100.105900,09284,0006,00023,00043,500697
2020-07-21CHLTH0.100.1050.100.10198,031300.100.105135,40061,5001,131
2020-07-20CHLTH0.110.110.100.10-0.01393,280510.100.105309,56057,0001,50015,00010,000220
2020-07-17CHLTH0.100.110.100.110.01513,801630.100.11342,801101,50022,50015,00032,000
2020-07-16CHLTH0.110.1150.100.10-0.02674,9101050.100.11432,710130,50024,50032,00054,500200
2020-07-15CHLTH0.110.120.1050.120.02205,057310.110.125191,05614,0001
2020-07-14CHLTH0.1150.1150.100.10-0.005223,603630.100.1181,60386,00030,0003,50022,500
2020-07-13CHLTH0.1150.120.1050.105-0.01239,870540.1050.11216,27017,0002,0002,5002,000100
2020-07-10CHLTH0.110.1150.100.115325,519720.110.115270,79747,5002,0001,0004,000222
2020-07-09CHLTH0.120.120.110.115-0.005559,290620.110.115358,950173,50011,0002,00013,500340
2020-07-08CHLTH0.130.140.110.12-0.0151,044,3391520.1150.125787,714160,50016,00045,50034,000625
2020-07-07CHLTH0.140.160.1250.1350.0256,175,5698960.1350.144,570,6471,163,00091,000151,500146,00051,422
2020-07-06CHLTH0.090.1250.090.110.0251,110,9241100.1050.111,073,89135,0002,033
2020-07-03CHLTH0.0950.0950.0850.091,097,082990.0850.09659,662364,00060,00010,0001,920
2020-07-02CHLTH0.100.1050.090.09-0.01533,080890.090.10367,040141,50020,5002,500540
2020-06-30CHLTH0.100.100.090.100.005545,939780.0950.10360,400174,0003,0005,0001,889
2020-06-29CHLTH0.110.110.090.095-0.0051,729,9042240.0950.1051,106,310504,5004,00041,00072,5001,409
2020-06-26CHLTH0.140.140.0950.10-0.035,044,6067410.0950.103,268,3511,275,000104,000145,000247,5004,635
2020-06-25CHLTH0.130.210.1250.130.0211,373,9191,3390.1250.1358,667,7322,104,00085,50043,500468,0003,807
2020-06-24CHLTH0.1450.1450.100.11-0.01409,690660.1050.115320,30047,50041,500390
2020-06-23CHLTH0.140.140.1150.12-0.03646,232960.1150.14561,47659,00025,000756
2020-06-22CHLTH0.150.150.140.150.015226,144350.130.15208,31417,500330
2020-06-19CHLTH0.130.150.120.1350.005319,902690.1350.15267,55651,500846
2020-06-18CHLTH0.1250.130.110.13270,673590.1150.13232,65630,0007,0001,017
2020-06-17CHLTH0.140.1450.1250.13-0.02406,596600.1250.13340,56760,0005,500529
2020-06-16CHLTH0.1650.1650.1350.15-0.015374,448770.1450.15367,2255004,0002,723
2020-06-15CHLTH0.1850.1850.1550.165-0.025399,753730.1550.17378,39021,000363
2020-06-12CHLTH0.2050.2050.180.19-0.005270,398500.1750.19252,4277,50010,071200
2020-06-11CHLTH0.2050.2050.170.195-0.025192,300690.180.195175,0606,00010,000840
2020-06-10CHLTH0.2450.2450.190.22-0.02710,2131490.210.22660,97624,50022,0002,607
2020-06-09CHLTH0.250.2650.230.24310,564650.2350.245288,84720,5001,217
2020-06-08CHLTH0.270.2750.240.24-0.015942,1731660.240.245775,407154,5002,0008,0002,242
2020-06-05CHLTH0.270.270.2450.255-0.03371,885920.240.26351,44113,5006,000874
2020-06-04CHLTH0.280.300.2550.2850.015670,0931310.280.29553,64396,50010,0009,500450
2020-06-03CHLTH0.260.3050.250.270.04794,5271730.2650.275631,676115,00034,00012,0001,851
2020-06-02CHLTH0.2650.2650.200.23-0.02444,5051210.220.23362,47732,00013,00035,5001,128
2020-06-01CHLTH0.270.2850.250.25-0.02285,994780.230.265278,5554,5001,0001,639
2020-05-29CHLTH0.350.350.270.27-0.09521,9671660.270.285397,24465,50011,00047,0001,223
2020-05-28CHLTH0.3450.360.320.360.03483,7851120.350.36420,48522,50031,0005,0004,320
2020-05-27CHLTH0.370.370.300.33-0.045440,3271470.3050.35352,52143,00050042,5001,806
2020-05-26CHLTH0.380.380.3250.375482,0431510.340.375385,29964,0008,50013,00011,094
2020-05-25CHLTH0.410.410.370.375-0.055319,513740.3750.39264,31327,5006,00021,500200
2020-05-22CHLTH0.350.440.330.430.11973,4752470.430.465692,560154,50023,500100,0001,860
2020-05-21CHLTH0.380.380.300.32-0.065281,667700.320.35215,19845,00012,0008,0001,369
2020-05-20CHLTH0.400.400.330.385-0.015386,2231040.320.39364,09913,0007,0001,724
2020-05-19CHLTH0.550.550.400.40-0.15250,0141130.400.42202,62930,5007,0009,000535
2020-05-15CHLTH0.600.700.500.55-0.03481,5201200.510.55448,30011,5004,00015,5002,220
2020-05-14CHLTH0.610.610.550.58-0.0770,179400.580.6565,8494,000250
2020-05-13CHLTH0.700.700.610.65-0.05164,845880.630.65155,7417,0002,004
2020-05-12CHLTH0.710.740.690.700.02143,247790.700.72110,42217,5001,5008,0005,675