09:32:15 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-05-14EMGW0.0750.0850.0750.0850.005149,604400.0750.08574,80274,802
2021-05-13EMGW0.070.0850.070.080.005771,3401040.0750.08385,220385,220900
2021-05-12EMGW0.0850.0850.0650.075-0.005495,298550.070.08247,624247,62450
2021-05-11EMGW0.0750.080.0750.080.005267,269450.0750.085133,000133,0001,269
2021-05-10EMGW0.0750.080.0750.075268,200420.0750.08134,100134,100
2021-05-07EMGW0.0750.080.070.07560,375330.070.07529,73729,737901
2021-05-06EMGW0.080.080.0750.075-0.00571,350260.070.0835,45035,450450
2021-05-05EMGW0.070.080.070.08345,921690.070.08172,370172,3701,181
2021-05-04EMGW0.080.080.0750.080.01438,203690.0750.085218,366218,3661,471
2021-05-03EMGW0.0750.080.070.07-0.01303,240490.070.08151,120151,1201,000
2021-04-30EMGW0.070.080.070.080.02688,006690.0750.08343,953343,953100
2021-04-29EMGW0.060.060.060.06-0.0052,65080.060.071,3251,325
2021-04-28EMGW0.070.070.060.065197,493290.060.0798,71498,71465
2021-04-27EMGW0.0650.0650.060.0650.005169,312440.060.0784,39584,395522
2021-04-26EMGW0.070.070.060.06159,208420.060.0779,14479,144920
2021-04-23EMGW0.060.070.060.06-0.005192,406470.060.0796,05396,053300
2021-04-22EMGW0.0650.0650.060.0650.005692,370630.060.07345,990345,990390
2021-04-21EMGW0.0650.070.060.06-0.01813,249580.060.07405,475405,4752,299
2021-04-20EMGW0.0650.070.060.070.005336,875460.0650.07167,879167,8791,117
2021-04-19EMGW0.060.0650.060.0650.005271,716300.060.065135,158135,1581,400
2021-04-16EMGW0.0650.0650.060.06-0.00550,887140.060.06524,96324,963961
2021-04-15EMGW0.0650.070.0650.065167,382350.060.0783,02583,0251,332
2021-04-14EMGW0.060.070.060.0650.005354,934480.0650.07176,447176,4472,040
2021-04-13EMGW0.0650.070.060.06-0.01568,1341010.060.07282,633282,6332,868
2021-04-12EMGW0.070.070.0650.07165,000420.0650.0782,30082,300400
2021-04-09EMGW0.0650.070.0650.07256,150270.0650.07128,000128,000150
2021-04-08EMGW0.070.070.0650.070.005213,004560.0650.07106,017106,017970
2021-04-07EMGW0.0650.070.0650.065458,160520.0650.07229,080229,080
2021-04-06EMGW0.0650.0650.0650.06560,340140.0650.0730,17030,170
2021-04-05EMGW0.070.070.0650.065-0.005562,365420.0650.07280,425280,4251,515
2021-04-01EMGW0.0650.070.0650.0750,790200.0650.0724,46024,4601,870
2021-03-31EMGW0.0650.070.0650.070.005240,222380.0650.07120,111120,111
2021-03-30EMGW0.0650.0650.0650.0653,36070.0650.0751,6301,630100
2021-03-29EMGW0.070.0750.0650.065-0.01206,402430.0650.075103,001103,001400
2021-03-26EMGW0.070.0750.0650.0750.005148,180340.0650.07574,09074,090
2021-03-25EMGW0.070.0750.070.07337,138300.0650.075168,094168,094950
2021-03-24EMGW0.080.080.070.07-0.01107,520280.070.0853,46053,460600
2021-03-23EMGW0.070.080.070.080.01111,550200.0750.0855,77555,775
2021-03-22EMGW0.080.080.070.07-0.01176,632310.070.07587,86687,866900
2021-03-19EMGW0.070.080.070.08182,884310.070.0890,79990,7991,286
2021-03-18EMGW0.080.080.0750.080.005168,309270.070.0884,06584,065179
2021-03-17EMGW0.080.080.0750.07590,051250.0750.0844,40044,4001,251
2021-03-16EMGW0.070.080.070.0750.005119,202350.0750.0859,22659,226750
2021-03-15EMGW0.080.080.070.07-0.00578,922480.070.0839,46139,461
2021-03-12EMGW0.070.0750.070.0750.005180,970480.070.0889,78589,7851,400
2021-03-11EMGW0.070.0750.070.070.005537,426580.070.08268,713268,713
2021-03-10EMGW0.0750.080.0650.065-0.015724,661790.0650.07361,978361,978705
2021-03-09EMGW0.070.080.070.08194,940470.0750.0896,82096,8201,300
2021-03-08EMGW0.080.080.0750.08172,730480.070.0885,99085,990750
2021-03-05EMGW0.080.080.070.08203,638360.070.08101,766101,766106
2021-03-04EMGW0.090.090.070.08-0.01806,900700.070.08440,255365,665980
2021-03-03EMGW0.080.090.080.090.01677,924540.080.09677,87450
2021-03-02EMGW0.0850.0850.080.08189,951170.080.085188,980971
2021-03-01EMGW0.080.090.080.08-0.01205,677300.080.085204,807870
2021-02-26EMGW0.080.090.080.090.01310,950210.080.09310,750200
2021-02-25EMGW0.0850.0850.080.08-0.005150,682360.080.09149,3311,351
2021-02-24EMGW0.080.090.080.085189,160380.080.09188,660500
2021-02-23EMGW0.0850.090.080.085-0.005200,813360.080.085199,5281,285
2021-02-22EMGW0.080.090.080.09258,263430.0850.09255,3502,913
2021-02-19EMGW0.080.090.0750.090.01217,589500.080.09216,1721,417
2021-02-18EMGW0.090.090.080.08-0.005187,915400.080.09187,915