11:28:02 EDT Mon 28 Sep 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
2020-09-25CISOL0.0350.040.0350.035224,647340.030.035206,24516,0001,0001,402
2020-09-24CISOL0.0350.0350.030.035410,149320.030.035379,84730,000302
2020-09-23CISOL0.0350.0350.030.0350.005123,229150.030.035122,725504
2020-09-22CISOL0.0350.040.030.03-0.005229,615300.030.035200,57522,0002,0005,00040
2020-09-21CISOL0.0350.040.030.035835,333540.0350.04653,970180,0001,363
2020-09-18CISOL0.030.040.030.0350.005972,257750.0350.04730,043236,0001,0002,0003,214
2020-09-17CISOL0.0250.0350.0250.030.0052,162,5081080.030.0351,841,245314,0001,0003,263
2020-09-16CISOL0.020.0250.020.0253,366,6581430.020.0251,868,8011,101,00015,000100,00060,000221,857
2020-09-15CISOL0.0250.0250.020.0252,176,353910.020.025997,768467,0002,00050,1229,500649,363
2020-09-14CISOL0.0350.0350.020.025-0.015,286,5301470.020.0253,677,3021,155,00063,000256,00086,00049,228
2020-09-11CISOL0.0350.0350.030.035-0.0051,121,6251130.030.035823,965183,0001,00081,00030,0001,964
2020-09-10CISOL0.040.040.0350.035-0.0051,447,335780.030.04750,33551,0001,000111,000534,000
2020-09-09CISOL0.0350.0450.0350.0351,588,734960.0350.041,237,69653,0002,000141,00021,000133,600
2020-09-08CISOL0.0350.040.0350.035750,181300.0350.04458,93089,000202,251
2020-09-04CISOL0.040.040.0350.035311,720310.0350.04266,30042,0001,0002,379
2020-09-03CISOL0.040.040.0350.035-0.005967,278470.0350.04709,57888,00060,000109,700
2020-09-02CISOL0.040.0450.0350.04-0.005105,537230.0350.0435,64022,00047,897
2020-09-01CISOL0.0450.0450.040.045443,048300.0350.045756,9902,0001,000938
2020-08-31CISOL0.040.050.0350.050.01401,741380.040.05357,80842,0001,000933
2020-08-28CISOL0.040.040.0350.04117,127140.0350.04548,00015,00054,127
2020-08-27CISOL0.0350.040.0350.04214,667160.040.045149,97830,00034,689
2020-08-26CISOL0.0350.040.0350.04120,067200.0350.04562,00055,0003,067
2020-08-25CISOL0.040.0450.0350.04254,681240.0350.04168,20035,00051,481
2020-08-24CISOL0.040.040.0350.04-0.005106,942390.0350.04548,7241,0001,0004,00052,218
2020-08-21CISOL0.040.0450.0350.04254,936280.0350.04547,686207,250
2020-08-20CISOL0.040.040.0350.040.005263,382490.0350.045106,590150,0006,000522
2020-08-19CISOL0.0450.0450.0350.035-0.005194,950320.0350.04176,74018,210
2020-08-18CISOL0.040.04250.040.04969,081480.0350.045884,6561,00040,00043,425
2020-08-17CISOL0.050.050.040.04-0.005531,522270.040.045426,22212,00056,30037,000
2020-08-14CISOL0.0450.050.0450.045-0.005419,557550.040.05391,43019,0001,0008,127
2020-08-13CISOL0.0450.050.0450.050.005305,906250.0450.05291,9062,00012,000
2020-08-12CISOL0.050.050.0450.050.005362,217500.0450.05241,990101,00018,727500
2020-08-11CISOL0.05250.05250.0450.0475-0.0025725,544650.0450.05566,73041,00068,00049,814
2020-08-10CISOL0.0550.0550.050.05387,140570.0450.05580,398104,0003,00092,0005,000101,844
2020-08-07CISOL0.050.0550.050.0525-0.0025458,970450.050.055331,0002,00066,00059,970
2020-08-06CISOL0.050.0550.0450.055561,342480.0450.055354,3424,000203,000
2020-08-05CISOL0.0550.060.050.0551,074,130810.050.055953,03047,0001,0001,00022,00028,100
2020-08-04CISOL0.060.060.0550.055-0.005912,551640.0550.06783,22995,0001,00023,00010,000322
2020-07-31CISOL0.060.060.060.06-0.005441,880430.0550.065416,94515,0008,0001,435
2020-07-30CISOL0.0650.0650.060.06565,097260.060.06543,89015,0005,0001,207
2020-07-29CISOL0.0650.0650.0650.065144,702210.060.065143,930757
2020-07-28CISOL0.060.070.060.06595,325200.0650.0788,1757,000150
2020-07-27CISOL0.060.080.060.0650.01755,613830.0650.07689,00330,00021,0003,00011,0001,610
2020-07-24CISOL0.060.060.0550.055-0.005204,192250.0550.065200,1802,0002,012
2020-07-23CISOL0.0650.0650.060.06-0.005549,485410.060.065475,1172,0001,00060,00010,0001,368
2020-07-22CISOL0.060.0650.060.06580,882200.060.06579,942890
2020-07-21CISOL0.060.0650.060.06561,14370.060.06559,1432,000
2020-07-20CISOL0.070.070.060.065358,689210.060.065288,68969,0001,000
2020-07-17CISOL0.060.0650.0550.0650.005260,947320.0550.07238,9975,0006,00010,000650
2020-07-16CISOL0.0650.0650.0550.055-0.00577,424210.0550.0669,5916,0001,000833
2020-07-15CISOL0.060.0650.060.06-0.005126,007180.060.065116,5554,0004,0001,452
2020-07-14CISOL0.070.070.060.06-0.005156,487230.060.065139,36210,0001,0005,0001,125
2020-07-13CISOL0.0650.070.060.065250,997510.060.07122,977126,0001,000800
2020-07-10CISOL0.0650.0650.0550.0650.005168,684320.060.065159,1348,0001,550
2020-07-09CISOL0.0550.060.0550.060.005627,062460.060.065363,190107,0001,000154,0001,072
2020-07-08CISOL0.0550.060.050.055911,839580.050.055637,03971,00014,000125,00044,00020,800
2020-07-07CISOL0.060.060.050.055-0.0051,783,9391110.050.06486,978251,0001,00037,0002,0001,005,961
2020-07-06CISOL0.06250.0650.060.06-0.005805,272680.0550.065513,76557,000160,0002,00072,507
2020-07-03CISOL0.06250.0650.060.065392,088310.060.065217,38826,00025,000123,700
2020-07-02CISOL0.0650.06750.0550.06-0.0052,483,3321610.060.0651,623,93489,00032,00020,000718,046
2020-06-30CISOL0.0750.0750.0650.065-0.012,047,6671770.060.071,532,134294,00044,000118,00059,533
2020-06-29CISOL0.070.080.070.0750.005618,250440.070.075126,75035,0002,000454,500