17:37:05 EST Wed 28 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-02-28EMYCO0.0150.0150.0150.0150.005451,718440.010.01529,794142,00026,000249,0004,662200
2024-02-27EMYCO0.010.0150.010.01574,096230.010.01513,59155,0001,3803,000
2024-02-26EMYCO0.0150.0150.010.01519,101190.010.01514,7772,0001,144
2024-02-23EMYCO0.0150.0150.0150.0150.0025330,347240.010.015272,00030,00017,00010,525
2024-02-22EMYCO0.010.010.010.01-0.002565,234140.010.015403,00060,000993
2024-02-21EMYCO0.0150.0150.010.0125-0.002590,553230.010.01514,04068,0007,0001,468
2024-02-20EMYCO0.0150.0150.0150.0150.005466,893470.010.015329,61977,00056,0002,291
2024-02-16EMYCO0.010.0150.010.0151,381,324670.010.015986,244202,000178,0003,40111,000
2024-02-15EMYCO0.0150.0150.0150.01570,513120.010.01580566,0002,6401,000
2024-02-14EMYCO0.0150.0150.010.01530,205230.010.01514,50013,0001,5651,040
2024-02-13EMYCO0.0150.0150.010.015213,488320.010.015168,03342,0003,143
2024-02-12EMYCO0.0150.0150.010.015133,919280.010.01552,3485,00030,0001,47045,000
2024-02-09EMYCO0.0150.0150.0150.01539,095280.010.01513,37718,0003,4654,209
2024-02-08EMYCO0.0150.0150.0150.015117,095230.010.015114,3552,437100
2024-02-07EMYCO0.0150.0150.010.01-0.005159,541190.010.01513,33446,0001,16799,000
2024-02-06EMYCO0.0150.0150.010.015182,273280.010.015151,19917,00010,0002,944100
2024-02-05EMYCO0.0150.0150.0150.015104,097340.010.01531,09361,0006,3515,000
2024-02-02EMYCO0.0150.020.010.015-0.0052,497,2891270.010.0152,067,4056,00066,000173,0003,419178,000
2024-02-01EMYCO0.0150.0150.0150.015-0.00547,881150.0150.0210020,00025,541
2024-01-31EMYCO0.0150.020.0150.020.005193,177180.0150.02150,05934,0001,310
2024-01-30EMYCO0.0150.0150.0150.015-0.005852,301250.0150.02321,158220,000751310,000
2024-01-29EMYCO0.020.020.0150.02210,380290.0150.02170,0243,00034,0001,489
2024-01-26EMYCO0.020.020.020.02200,634260.0150.02165,8005,00029,000672
2024-01-25EMYCO0.020.020.0150.020.005256,523290.0150.02160,50090,0002,0002,8831,000
2024-01-24EMYCO0.0150.020.0150.021,364,924420.0150.02320,000174,00015,000623,00011,778220,000
2024-01-23EMYCO0.020.020.020.02141,666240.0150.02138,2001,0002,463
2024-01-22EMYCO0.0250.0250.0150.02617,336670.0150.02602,7545,0004,0004,440
2024-01-19EMYCO0.020.020.0150.020.0051,862,706910.020.025879,32850,0008,000916,0007,783
2024-01-18EMYCO0.020.020.0150.015-0.0052,928,130800.0150.021,304,3611,166,00028,000223,0006,411200,000
2024-01-17EMYCO0.0250.0250.0150.015-0.0051,252,618840.0150.021,033,530114,0002,222100,000
2024-01-16EMYCO0.0250.0250.020.02-0.0052,851,0231180.020.0252,656,16739,00044,000104,0004,097
2024-01-15EMYCO0.020.0250.020.02-0.005333,018410.020.02593,09753,000173,0009,0204,000
2024-01-12EMYCO0.020.0250.020.0250.0025373,626410.020.025248,05091,00031,0003,288
2024-01-11EMYCO0.0250.0250.020.02-0.005795,762600.020.025522,27960,00020,00031,221160,000
2024-01-10EMYCO0.0250.0250.020.02-0.005196,164350.020.025129,56630,00029,0002,1585,000
2024-01-09EMYCO0.0250.0250.020.025-0.0051,941,1521190.020.0251,502,041260,00061,0004,349110,000
2024-01-08EMYCO0.030.030.0250.0251,249,526660.0250.03876,73190,00029,000223,0001,57529,000
2024-01-05EMYCO0.0350.040.0250.025-0.0054,839,4832130.0250.033,901,917374,000234,000294,0003,97826,000
2024-01-04EMYCO0.0250.030.0250.030.0053,385,5791040.030.0353,029,02143,00020,000269,0001,06620,000
2024-01-03EMYCO0.0250.0250.020.025705,908350.020.025116,21066,0009,000312,000521200,000
2024-01-02EMYCO0.020.0250.020.0250.005281,942500.020.025255,20310,0001,0013,70112,000
2023-12-29EMYCO0.020.0250.020.02-0.0051,554,061810.020.0251,014,83836,000248,0012,740250,000
2023-12-28EMYCO0.020.0250.020.0250.0051,653,233840.020.0251,390,53013,000128,00013,0003,649103,000
2023-12-27EMYCO0.0250.0250.020.02-0.0052,407,2331110.020.0251,979,745200,00052,000168,0003,0651,000
2023-12-22EMYCO0.0250.030.020.0251,221,0011190.020.0251,129,9821,00071,00011,0004,171
2023-12-21EMYCO0.0250.030.020.0253,540,5031540.0250.032,755,609140,000338,000117,000186,7421,000
2023-12-20EMYCO0.030.030.020.0257,552,3403090.020.0256,102,483516,000317,000368,00025,505211,000
2023-12-19EMYCO0.050.060.0250.025-0.038,594,4335990.0250.036,154,247739,000301,0001,252,00034,446105,000
2023-12-18EMYCO0.110.120.0450.055-0.058,531,2019420.0550.066,616,298420,50084,0001,376,50010,917
2023-12-15EMYCO0.1150.1150.100.10-0.0140,256130.100.1113,1513,00024,000105
2023-12-14EMYCO0.100.110.100.1050.00550,802300.1050.11511,17150038,500196
2023-12-13EMYCO0.100.110.100.10-0.0128,871160.100.1127,0461,500292
2023-12-12EMYCO0.110.110.100.11-0.0119,031210.100.11513,0005,000108
2023-12-11EMYCO0.110.110.110.11-0.016,110210.110.123024,500830
2023-12-08EMYCO0.1150.120.110.115-0.01263,724450.1150.12226,93119,50015,5581,155
2023-12-07EMYCO0.120.1250.1150.115-0.0187,293220.1150.12569,7506,50010,68014
2023-12-06EMYCO895110.120.131618
2023-12-05EMYCO0.110.1350.110.1250.005494,445960.120.125449,85710,5002,50030,000432
2023-12-04EMYCO0.120.120.1050.120.0151,305420.100.1232,3745,00012,500324
2023-12-01EMYCO0.1150.1150.110.11-0.01150,342150.110.12145,5424,500257
2023-11-30EMYCO0.120.130.1150.1243,194380.1150.1235,9201,5002,5002,000310
2023-11-29EMYCO0.120.120.120.125,266140.120.144,614302