17:20:10 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#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-01-28CISOL0.2750.2750.2550.275-0.00530,928220.2650.2829,1591,500269
2020-01-27CISOL0.260.280.2450.260.00595,027490.250.27544,84149,500500150
2020-01-24CISOL0.3250.340.2350.255-0.065414,8111610.230.265292,11064,50032,00021,5001,201
2020-01-23CISOL0.290.320.2850.320.04127,126520.300.32560,85062,5001,0002,500276
2020-01-22CISOL0.3450.350.280.29-0.06308,7621010.290.30205,79256,0001,00050012,5001,930
2020-01-21CISOL0.340.380.310.350.01568,4102250.340.35256,326191,50021,5007,00055,0002,084
2020-01-20CISOL0.2350.350.2350.340.12431,1101690.310.34320,58758,5005006,00011,50034,023
2020-01-17CISOL0.240.240.2050.22-0.01339,826820.220.24156,18681,00010,00015,00077,640
2020-01-16CISOL0.2350.2350.220.23-0.00582,955390.230.2438,44032,50011,500515
2020-01-15CISOL0.2350.2450.230.2350.02202,009640.2350.24127,23631,5002,00040,500773
2020-01-14CISOL0.200.250.190.2150.02417,3481360.210.225247,05484,50029,00010,00046,394
2020-01-13CISOL0.1950.1950.160.1950.025267,312910.180.195168,11263,50018,5006,58010,620
2020-01-10CISOL0.170.1850.1650.1850.015109,526430.170.18564,28431,00013,500742
2020-01-09CISOL0.170.170.1650.1726,576190.1650.1724,6111,00050015
2020-01-08CISOL0.170.170.1650.170.00578,285220.1650.1766,41010,500500500375
2020-01-07CISOL0.1650.170.160.16140,543460.160.17123,78412,5003,0001,029
2020-01-06CISOL0.1650.170.160.16-0.0141,405260.160.16528,27512,000800
2020-01-03CISOL0.170.170.1650.16534,740200.1650.1730,7282,0001,500200
2020-01-02CISOL0.1650.1750.160.170.005124,670330.1650.17114,5809,0001,000
2019-12-31CISOL0.160.1650.160.165130,877490.160.16555,74244,00030,0001,135
2019-12-30CISOL0.170.170.160.1650.005157,595590.160.165133,53723,0001,058
2019-12-27CISOL0.1650.1750.160.16-0.005148,271680.160.165133,15912,5001,0005001,112
2019-12-24CISOL0.170.170.1650.165-0.00571,375260.1650.1757,73513,500140
2019-12-23CISOL0.1650.1750.1650.165-0.005114,150310.1650.17103,8219,000500794
2019-12-20CISOL0.170.170.1650.17107,757320.1650.17105,2572,000500
2019-12-19CISOL0.1650.170.160.170.00590,570320.1650.1766,06024,00050010
2019-12-18CISOL0.170.1750.1650.1760,914350.1650.17536,06023,500500337517
2019-12-17CISOL0.1750.180.1650.17-0.005206,499560.170.175172,98931,0002,000510
2019-12-16CISOL0.190.190.1750.175-0.00520,260260.170.17515,6502,0005002,110
2019-12-13CISOL0.170.1950.170.180.005146,981520.170.18107,63428,50010,000100747
2019-12-12CISOL0.1750.180.170.175-0.0163,342470.170.1841,4549,00012,500250138
2019-12-11CISOL0.180.1850.170.1850.00599,475330.170.18595,1962,5001,500279
2019-12-10CISOL0.1750.190.1650.180.005120,489710.1750.1881,13526,50010,5002,354
2019-12-09CISOL0.160.1750.160.16568,487350.1650.17542,12112,50013,000866
2019-12-06CISOL0.1650.1750.160.165-0.01148,362640.160.17595,87424,50013,50019014,298
2019-12-05CISOL0.1750.1850.170.1750.01117,230450.170.1889,90325,0001,0001501,177
2019-12-04CISOL0.1750.1750.160.165-0.015146,396680.160.17126,66912,0007,00020707
2019-12-03CISOL0.190.190.170.18-0.0192,682440.180.1957,08517,50017,0001,097
2019-12-02CISOL0.200.210.170.19-0.03822,3621970.180.19676,88473,00055,0008,5008,978
2019-11-29CISOL0.210.2250.210.22-0.0149,250120.220.23543,5005,500250
2019-11-28CISOL0.230.230.2250.2310,799100.2050.234,7492,0004,050
2019-11-27CISOL0.2150.230.210.230.00566,357240.200.2344,78814,0001327,437
2019-11-26CISOL0.2250.230.200.22-0.00561,273280.1950.22556,3481,0001,5001,500925
2019-11-25CISOL0.220.2350.220.22536,203210.220.22529,3631,0005,840
2019-11-22CISOL0.2350.2450.220.225-0.0156,975480.220.23534,7226,00015,000400853
2019-11-21CISOL0.210.240.200.2350.03371,1261050.2150.235296,99548,50023,5002,131
2019-11-20CISOL0.1650.210.1650.1950.03234,662680.1950.20131,33230,50034,00030,3008,530
2019-11-19CISOL0.1650.180.160.165-0.015130,767700.1650.1875,57019,50028,500200906,907
2019-11-18CISOL0.190.190.160.18-0.02429,7772400.160.18228,00699,50077,00050018,0006,771
2019-11-15CISOL0.210.220.150.16-0.05347,0721830.160.20244,65146,50054,500500921
2019-11-14CISOL0.210.230.2050.21-0.01142,703900.210.22596,80727,00011,0001,1006,796
2019-11-13CISOL0.240.240.2050.2266,363550.210.2341,33510,50013,50021,026
2019-11-12CISOL0.220.2250.2150.215-0.005115,457700.2150.22558,24739,50015,5001002,000110
2019-11-11CISOL0.230.2350.2150.22-0.0180,717520.220.2345,80514,00020,00050862
2019-11-08CISOL0.2150.230.2150.230.01172,629820.230.23574,17980,00016,5001,000950
2019-11-07CISOL0.220.2350.2150.22-0.0175,653480.220.2456,9416,50010,000972,115
2019-11-06CISOL0.2350.250.2250.225-0.0179,219500.2250.2446,70118,50010,0003,500518
2019-11-05CISOL0.210.240.210.2250.01558,485570.2250.23531,09510,50016,500100290
2019-11-04CISOL0.230.2450.210.21-0.025201,0601010.2150.23125,81070,0005,000250
2019-11-01CISOL0.2350.240.230.2367,666450.230.24527,2826,50033,500384
2019-10-31CISOL0.2350.2450.230.23-0.00533,823280.230.2532,4581,000100265
2019-10-30CISOL0.2650.2650.230.235-0.01591,911560.2350.2540,25920,00020,0003,0008,652
2019-10-29CISOL0.270.270.250.25153,808950.250.27570,25846,50035,0002,050