16:14:20 EST Sun 05 Dec 2021
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
2021-12-03CJUVA0.390.390.360.390.035185,683780.3450.4057,48660,50047,00050019,500697
2021-12-02CJUVA0.300.430.300.3550.06198,255900.3450.38111,38431,00022,0003,00030,871
2021-12-01CJUVA0.2950.2950.2750.2950.005144,563500.2750.30103,9458,00018,50013,0001,018
2021-11-30CJUVA0.3150.3150.280.29-0.02560,248210.290.31558,4981,000500250
2021-11-29CJUVA0.320.320.310.3150.00596,926380.260.3278,40117,500500525
2021-11-26CJUVA0.310.3250.290.31127,128600.300.31118,4527,5001,000176
2021-11-25CJUVA0.290.320.2650.310.02122,371290.300.31582,00025,0002,50050012,371
2021-11-24CJUVA0.270.300.260.285-0.02339,7861570.270.29147,77467,00071,00050043,50010,012
2021-11-23CJUVA0.3250.370.300.305-0.035420,570940.3050.32294,07033,00045,50034,00014,000
2021-11-22CJUVA0.3250.340.300.340.02156,880530.300.345114,01014,50015,0008,0005,370
2021-11-19CJUVA0.320.3450.3150.32-0.0351,835310.310.34541,9352,5004,5002,900
2021-11-18CJUVA0.3350.3550.330.3550.0133,231190.330.4325,5101,0005,0001,721
2021-11-17CJUVA0.3550.360.340.345-0.0317,333170.3450.4316,593500190
2021-11-16CJUVA0.3750.3750.3650.365-0.00523,034150.360.382,86514,5005,500169
2021-11-15CJUVA0.400.400.360.3750.015165,309570.310.4383,75040,00036,0005,150409
2021-11-12CJUVA0.390.3950.3250.37-0.01113,316640.310.4043,01228,00025,5001,00014,0001,804
2021-11-11CJUVA0.3750.3950.370.38106,483400.370.4065,98015,50017,5007,000503
2021-11-10CJUVA0.4350.4350.380.40-0.01575,955300.370.4338,99521,50011,0004,000460
2021-11-09CJUVA0.370.4350.370.4150.02253,9191270.390.43117,97074,50030,5003,50012,00015,249
2021-11-08CJUVA0.3150.430.3150.3950.08299,929990.370.415213,09835,00011,00014,50026,331
2021-11-05CJUVA0.300.320.300.3150.005114,131520.3050.3247,40020,00031,50014,500731
2021-11-04CJUVA0.3150.320.3050.31489,0161370.300.32465,8562,0009,00011,0001,160
2021-11-03CJUVA0.310.310.3050.3151,105240.310.3241,7053,5002,5003,200200
2021-11-02CJUVA0.3250.3250.310.31-0.0120,610190.3050.3117,4191,0001,0001,000191
2021-11-01CJUVA0.3450.3450.3050.32-0.015116,630580.320.3768,48023,50020,0004,000450
2021-10-29CJUVA0.3450.3450.290.335-0.00574,624370.320.33549,07515,5007,5002,50049
2021-10-28CJUVA0.350.350.340.3415,41060.320.4115,300110
2021-10-27CJUVA0.3250.450.3250.34-0.01134,338740.340.37104,8184,00012,5009,0002,020
2021-10-26CJUVA0.360.360.3350.350.0259,758210.330.3533,2585,50015,5005,500
2021-10-25CJUVA0.290.350.290.330.015169,817520.3050.34161,2675005,0003,00050
2021-10-22CJUVA0.3250.350.280.315-0.005171,170840.2850.335152,38017,0001,500290
2021-10-21CJUVA0.350.350.3150.32-0.00550,898370.300.3531,50014,0005,000398
2021-10-20CJUVA0.3750.3750.320.32-0.0322,950220.320.3419,7001,5001,750
2021-10-19CJUVA0.360.370.3450.35-0.035116,422370.340.40113,7105002,000212
2021-10-18CJUVA0.400.400.3850.385-0.005118,305470.360.4028,52531,50015,0003,50039,780
2021-10-15CJUVA0.3650.4050.3550.390.06135,332740.360.4067,45042,50016,5002,5006,382
2021-10-14CJUVA0.290.3550.280.320.065386,6191880.3150.34236,58494,00020,50034,0001,535
2021-10-13CJUVA0.300.300.250.25-0.035372,8751230.250.34164,623143,00032,00032,0001,252
2021-10-12CJUVA0.340.340.270.285-0.075570,9211970.2850.305304,791124,50027,00057,50046,50010,630
2021-10-08CJUVA0.370.370.3450.36-0.02137,214680.3550.395106,92312,0004,50011,0002,791
2021-10-07CJUVA0.390.390.3750.380.00516,363170.380.39510,3035005,000560
2021-10-06CJUVA0.4050.4050.3650.375-0.0225341,856940.370.41178,52558,50029,50034,00023,50017,831
2021-10-05CJUVA0.410.410.39750.3975-0.007524,984100.380.40524,96420
2021-10-04CJUVA0.360.410.360.405-0.00548,187380.400.4144,4872,0001,000500200
2021-10-01CJUVA0.4250.4250.410.41-0.01560,167240.360.4342,4856,0003,5008,000182
2021-09-30CJUVA0.4350.4350.4050.415-0.015121,706340.4050.43115,7711,0003,0001,000935
2021-09-29CJUVA0.400.430.400.430.02116,608340.4150.44572,60825,5007,00011,500
2021-09-28CJUVA0.410.430.400.41-0.01572,603450.400.4359,44810,0002,500655
2021-09-27CJUVA0.4450.450.4050.405-0.0471,098460.400.4331,9985,50010,00023,000600
2021-09-24CJUVA0.4350.4450.4350.4450.0053,49250.410.443,492
2021-09-23CJUVA0.4250.450.420.440.01577,717230.400.44536,18331,0007,5003,00034
2021-09-22CJUVA0.440.440.4150.425-0.005120,439540.400.4578,93932,0003,0001,5005,000
2021-09-21CJUVA0.440.450.420.4250.01127,403720.420.4431,97748,00035,5007,0004,926
2021-09-20CJUVA0.420.450.4150.415-0.035117,7491080.400.4586,24924,0005,0001,0001,500
2021-09-17CJUVA0.4450.450.4250.43-0.01248,937890.400.54208,06018,00012,00010,000877
2021-09-16CJUVA0.4650.4650.430.435-0.015159,895690.430.5434,80219,50042,00031,50011,00021,093
2021-09-15CJUVA0.4850.4850.440.45-0.04277,235890.400.485233,98527,50010,0005,500250
2021-09-14CJUVA0.470.490.4550.470.01172,187580.470.4988,20237,00023,50012,50010,985
2021-09-13CJUVA0.4650.470.460.46-0.0170,630210.430.4747,53010,50050012,000
2021-09-10CJUVA0.470.470.460.470.00567,002200.430.4765,797500705
2021-09-09CJUVA0.450.480.450.465-0.01591,095390.430.4771,3002,5005,50011,350445
2021-09-08CJUVA0.450.4850.450.480.01553,034210.430.48545,0345,0003,000
2021-09-07CJUVA0.470.470.4550.465-0.00561,358380.460.4754,2833,0003,50050075