11:29:54 EDT Thu 19 Jun 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-06-18TMOGO1.631.711.591.680.05109,8121991.601.7140,4247,20614,10010097420,70025,500423
2025-06-17TMOGO1.701.701.561.63-0.0494,3432051.601.6949,9944,3009,7001,1009,30018,3001,110145
2025-06-16TMOGO1.721.741.651.67-0.0394,8802961.651.7344,1898,60080075023,70014,600901400
2025-06-13TMOGO1.741.771.701.70-0.06109,1423111.701.7579,9254,9001001,0509,60011,9121,09120019
2025-06-12TMOGO1.741.781.731.760.0349,2651231.741.8022,7712,40010039012,0009,4002651,80017
2025-06-11TMOGO1.781.781.731.73-0.0469,7671931.731.8142,6916,9002,70010079610,3004,80040650050
2025-06-10TMOGO1.801.801.751.77-0.0373,9771861.751.8236,6172,3006,2005003257,00017,5004432,50092
2025-06-09TMOGO1.871.921.761.80-0.06129,2153881.781.8563,67610,49413,1001,2001,31015,90018,4005053,80020
2025-06-06TMOGO1.801.881.791.860.0794,2862261.831.8826,09114,70011,60076511,20026,9005322,20092
2025-06-05TMOGO1.851.861.771.79-0.06137,1193701.771.8868,94916,77850087127,00018,4001,7362,1001
2025-06-04TMOGO1.911.921.851.85-0.0672,8091541.851.9358,01312,6004002001,500
2025-06-03TMOGO1.911.931.851.910.0172,1641981.901.9443,4754,4001,5003002003,80015,5648181,900159
2025-06-02TMOGO2.002.001.901.90-0.0583,1323011.901.9543,8467,40050083011,40017,40089940095
2025-05-30TMOGO2.002.031.951.95-0.05166,6594501.951.9988,80920,1001,0001,6001,25821,70030,34786640015
2025-05-29TMOGO2.192.191.982.00-0.21212,4536062.002.04111,62718,3006,2001,31731,70032,5152,0767,200299
2025-05-28TMOGO2.152.232.132.210.10175,8155462.182.24117,1987,10011,9006001,25019,60011,0001,9263,200105
2025-05-27TMOGO2.042.152.002.100.10215,5195522.102.1577,78812,80017,2008001,73361,50035,5003,5131,60068
2025-05-26TMOGO2.002.071.962.000.0292,3951701.962.0241,1731,9008,90023312,00023,3001,3932,700
2025-05-23TMOGO1.952.061.921.980.06162,0673721.952.00103,72414,5002,10050060610,20027,0001,2551,00067
2025-05-22TMOGO1.882.021.861.920.06316,6096881.911.95126,36959,30037,1443,19845,00037,5001,6352,700175
2025-05-21TMOGO1.831.921.831.860.04194,9084491.801.8657,92569,83815,00095024,20025,200481600
2025-05-20TMOGO1.801.901.771.830.03195,5705251.801.8583,14227,10016,4008001,44816,80047,2501,59420035
2025-05-16TMOGO1.791.851.751.80-0.02212,4146591.771.8558,85533,67622,1002,00010637,40053,6212,981516
2025-05-15TMOGO1.701.961.691.820.03544,9681,3111.801.95298,01047,90018,8004,4004,60037,19493,25616,713800680
2025-05-14TMOGO1.781.951.701.79-0.32904,0032,4201.771.87503,852126,84528,6565,3004,30566,687144,07010,0402,7001,404
2025-05-13TMOGO1.423.801.422.110.774,293,63612,6072.052.112,013,520327,174513,84659,60070,593269,000836,679100,3752,40042,098
2025-05-12TMOGO1.371.381.281.3467,4582091.321.3938,5722,8005,4401007,8008,9001,330
2025-05-09TMOGO1.481.481.261.34-0.16249,6293771.341.35107,8563,70038,8001,07641,80050,5004,6976
2025-05-08TMOGO1.531.651.471.50-0.0295,6152111.481.5849,2133,3086,7005007,10017,0009,770
2025-05-07TMOGO1.601.601.471.52-0.0446,2651261.481.5824,5219,6001,7031286,5003,100462
2025-05-06TMOGO1.501.571.451.560.0572,4261801.521.5734,1745,3002,50040016,10013,400401
2025-05-05TMOGO1.681.681.491.51-0.1342,5381441.461.6216,2871,5004,00012,7007,5003405
2025-05-02TMOGO1.391.781.391.650.29183,1504561.611.7586,72924,50019,3001006583,90039,2004,7951,10083
2025-05-01TMOGO1.251.371.241.360.1065,408861.351.3814,55622,0004,30018,4525,200368
2025-04-30TMOGO1.341.361.251.26-0.0727,997821.251.2611,1204,9002,2005,3004,000277
2025-04-29TMOGO1.271.371.271.330.0223,845721.291.4010,1001,3001,20050010,300246
2025-04-28TMOGO1.411.411.261.31-0.0674,5492721.251.3646,6824,5834,000405,50011,8001,027
2025-04-25TMOGO1.441.441.371.37-0.0228,643611.361.4010,50130010610,6006,500330
2025-04-24TMOGO1.371.471.361.39-0.0591,2091031.391.4520,28922,0002,30021,82823,9002088
2025-04-23TMOGO1.201.471.201.440.26193,7694071.441.50100,2406,20014,80022815,60052,4001,9818
2025-04-22TMOGO1.141.191.131.190.0443,755861.131.2019,2046009,6001,70011,000981
2025-04-21TMOGO1.191.191.121.150.0330,078561.151.1624,7261,7001003,100245
2025-04-17TMOGO1.131.151.121.124,589261.121.179001,1002,300268
2025-04-16TMOGO1.141.171.121.12-0.057,733521.121.162,9516001002003,400167
2025-04-15TMOGO1.191.191.131.170.025,359401.121.173,1553001,400288
2025-04-14TMOGO1.191.191.111.14-0.0124,537541.111.1613,4603,0002,9005004,8002,6754
2025-04-11TMOGO1.191.191.111.150.0344,080781.111.1620,6552,7465,500671,80012,500591100
2025-04-10TMOGO1.261.261.101.12-0.1486,2341661.051.2153,8083,9585,100936,20016,400468
2025-04-09TMOGO1.121.311.091.260.14138,4912081.201.2792,80914,1009,2008998,00012,900379
2025-04-08TMOGO1.181.211.101.11-0.0344,9601201.101.1225,0856621,000100762,40015,200248
2025-04-07TMOGO1.121.191.101.12-0.0545,7301151.111.1630,4411004,400571009,40098920
2025-04-04TMOGO1.211.211.101.17-0.0360,9271461.141.1731,8396,8006,0002,30012,800518
2025-04-03TMOGO1.261.271.201.20-0.08108,7531851.181.2862,53613,8007,20013,10010,7006292
2025-04-02TMOGO1.281.301.251.280.0136,034841.251.307,8007,4005,6008,8005,700446139
2025-04-01TMOGO1.261.291.211.270.0575,1321061.241.2947,13310,0003,40013,70040226
2025-03-31TMOGO1.231.251.211.22-0.0754,9471131.211.2433,1013,4007,400693009,7005715
2025-03-28TMOGO1.421.421.271.29-0.1359,4261761.271.3142,2033,2003,0002098009,000656
2025-03-27TMOGO1.401.421.391.420.0328,348571.401.439,46860015,5002,20074
2025-03-26TMOGO1.361.401.361.390.0141,316671.391.4126,0812003,00060011,20068
2025-03-25TMOGO1.371.391.361.380.0133,489801.331.437,4843,6003,8001,20016,90019750
2025-03-24TMOGO1.371.401.361.370.0116,928611.371.4213,3254001,700500300446
2025-03-21TMOGO1.371.391.331.3646,9111051.311.3830,9803,2002,000300751,0008,20024550
2025-03-20TMOGO1.531.531.251.36-0.1496,1902511.351.3849,85015,8007,6002165,30013,9001,0551,500