16:25:56 EDT Sat 11 Jul 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
2020-07-10CISOL0.0650.0650.0550.0650.005168,684320.060.065159,1348,0001,550
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
2020-06-26CISOL0.080.08250.070.07-0.005493,354440.070.08305,99237,00020,000130,362
2020-06-25CISOL0.080.080.0750.08116,030200.0750.08564,92551,105
2020-06-24CISOL0.0850.0850.080.0825-0.0025333,691430.080.085273,86739,0002,00018,124
2020-06-23CISOL0.090.0950.080.085-0.005663,866710.0850.09500,907113,0001,0001,00047,459
2020-06-22CISOL0.0950.100.090.09-0.01117,363450.090.09564,26322,50017,00013,600
2020-06-19CISOL0.0950.100.090.100.005343,782380.0950.10276,80662,0003,0001,976
2020-06-18CISOL0.090.0950.090.0950.005143,318220.090.1099,15143,0001,167
2020-06-17CISOL0.090.090.080.090.005217,454330.0850.09147,74067,0002,000714
2020-06-16CISOL0.0850.0850.080.085644,712710.0850.09271,171190,000124,00020,00022,041
2020-06-15CISOL0.100.1050.0750.09-0.011,165,6361250.0850.0951,028,119113,0001,00012,0007,0004,517
2020-06-12CISOL0.100.1050.090.100.01433,808830.0950.105330,68186,0002,00012,0002,627
2020-06-11CISOL0.100.100.090.09-0.01449,969610.090.095394,63552,0002,500492
2020-06-10CISOL0.110.110.0950.095-0.011,017,7041490.0950.105756,895242,0006,5003,5007,5001,309
2020-06-09CISOL0.140.1450.1050.105-0.0552,772,4313420.1050.111,711,625721,50017,0007,50042,000183,806
2020-06-08CISOL0.0950.160.090.160.085,220,7736650.1450.1554,025,168935,00067,000175,00018,105
2020-06-05CISOL0.0950.0950.080.085-0.005326,417890.080.095252,6879,00064,730
2020-06-04CISOL0.090.0950.0850.090.01329,177580.090.095305,76622,0001,411
2020-06-03CISOL0.0850.0850.0750.08308,586550.080.085239,14064,0001,0002,0002,446
2020-06-02CISOL0.0750.0950.070.080.01618,261730.0750.08509,29295,0001,00010,0002,969
2020-06-01CISOL0.070.0750.0650.07228,162930.0650.07143,21782,0002,758
2020-05-29CISOL0.0750.0750.0650.07620,066830.0650.075461,716154,0002,0002,350
2020-05-28CISOL0.070.0750.0650.070.005460,148690.070.075265,458188,0004,0002,690
2020-05-27CISOL0.070.070.0650.07718,0931170.0650.07606,94648,00042,00021,147
2020-05-26CISOL0.1050.1050.070.07-0.034,202,4793940.070.0752,113,5731,087,500175,000143,500242,226440,680
2020-05-25CISOL0.1050.120.0950.101,183,1861000.0950.11518,816124,0002,5006,000531,870
2020-05-22CISOL0.100.110.09250.100.005919,080830.0950.10304,55810,0003,000601,522
2020-05-21CISOL0.1050.110.09250.110.0051,005,0941080.0950.11380,167103,5005002,63417,000501,193
2020-05-20CISOL0.080.130.080.1050.0252,869,9643670.100.111,905,436248,00018,000106,00081,000510,578
2020-05-19CISOL0.070.0850.070.0750.011,218,4271240.0750.081,074,82516,00019,00016,6463,64760,309
2020-05-15CISOL0.060.0750.0550.0650.005767,9691070.060.07602,870133,0001,00028,0002,399
2020-05-14CISOL0.0550.060.0550.060.005267,906340.0550.06260,1366,0001,000600
2020-05-13CISOL0.060.060.050.055-0.005455,103480.050.055441,40411,0002,699
2020-05-12CISOL0.060.060.0550.060.00560,926260.0550.0657,6701,0001,806
2020-05-11CISOL0.050.060.050.060.011,274,593510.0550.06759,4907,000508,103
2020-05-08CISOL0.050.0550.0450.05-0.005438,848460.0450.055245,40012,000181,448
2020-05-07CISOL0.0550.060.050.0551,100,238810.050.055789,23846,00030,0007,000228,000
2020-05-06CISOL0.0550.060.050.0551,019,830510.0550.06503,11932,000484,711
2020-05-05CISOL0.060.0650.0550.0575-0.00251,164,3821110.0550.06884,912103,000176,020
2020-05-04CISOL0.060.0650.060.06-0.005243,092330.060.065216,54210,00016,550
2020-05-01CISOL0.06750.070.060.065-0.005132,029360.060.07108,77923,250
2020-04-30CISOL0.0750.0750.0650.065-0.01289,415750.060.07250,06538,850
2020-04-29CISOL0.0750.0750.070.075492,813400.070.07568,300424,250
2020-04-28CISOL0.0750.07750.070.07250.0025334,663530.070.075179,5337,00062,0002,00083,750
2020-04-27CISOL0.0750.0750.070.0725-0.0025598,977590.070.075228,35042,0009,000319,232
2020-04-24CISOL0.07750.07750.0750.075165,477240.0750.08112,87552,002
2020-04-23CISOL0.080.080.0750.075-0.01432,760580.0750.08257,26041,00010,00010,000114,500
2020-04-22CISOL0.0850.0850.080.085946,667590.0750.085196,067108,000642,300
2020-04-21CISOL0.0850.0850.080.0850.005121,691420.080.0943,02972,0005,0001,662
2020-04-20CISOL0.090.090.080.08-0.005489,250770.080.085283,265163,00025,00017,000985
2020-04-17CISOL0.090.0950.080.085-0.01655,0471270.080.085440,911188,0008,00015,0003,036
2020-04-16CISOL0.110.120.0950.095-0.015178,948550.090.11156,19812,0006,5002,5001,750
2020-04-15CISOL0.10750.120.100.110.005115,743640.110.1364,85929,00010,00011,884
2020-04-14CISOL0.110.1150.100.1050.005115,984210.100.11551,33164,000500153
2020-04-13CISOL0.1050.110.100.10-0.005102,039390.100.1168,15014,00019,889