01:44:12 EST Thu 26 Nov 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
2020-11-25CMYCO0.2850.300.250.275-0.0055,707,7821,2710.270.2754,229,1851,039,100180,50031,06566,700136,132500
2020-11-24CMYCO0.250.2950.250.280.035,063,8431,2790.270.284,062,298703,400117,50070,00057,50050,895
2020-11-23CMYCO0.2450.250.230.250.02781,8742280.2450.25631,911134,0004,5003,6504,5003,113
2020-11-20CMYCO0.2250.2450.2250.23-0.011,105,5672250.230.245916,721124,50048,5002,50011,0002,346
2020-11-19CMYCO0.2450.2550.2350.240.0051,443,5703370.240.2451,146,042238,50017,50037,2382,0002,090
2020-11-18CMYCO0.250.250.230.235-0.011,780,4313620.230.2451,493,514195,40040,50018,00023,5001,317
2020-11-17CMYCO0.240.260.2350.2450.0053,463,8596450.2450.252,715,069484,210139,00056,00064,5504,202
2020-11-16CMYCO0.2250.2450.2150.240.0152,791,4134580.240.2452,209,591460,00057,00034,20026,6003,447
2020-11-13CMYCO0.180.2250.180.2250.042,501,4765590.220.2252,001,693424,00025,00019,00017,60013,183
2020-11-12CMYCO0.180.1850.1650.1850.0052,472,3983590.180.1851,643,503686,00067,50013,10052,0002,295
2020-11-11CMYCO0.1850.1950.180.181,181,8841880.180.185957,812155,50020,50010,50027,5002,072
2020-11-10CMYCO0.1750.1850.170.180.005418,588910.1750.18317,45395,5005002,0001,0002,135
2020-11-09CMYCO0.190.190.1650.175-0.011,055,4692410.170.175896,897128,50018,0001,0007,5003,572
2020-11-06CMYCO0.190.1950.180.185-0.0051,484,6952100.180.191,002,428416,00025,50012,00026,0002,547
2020-11-05CMYCO0.1950.200.1850.191,146,0881980.1850.19796,936310,50019,5008,3508,0002,802
2020-11-04CMYCO0.2050.220.190.19-0.0051,883,6143070.190.201,438,691347,0006,50067,50022,2471,576
2020-11-03CMYCO0.200.2050.1950.195-0.005517,2391310.1950.20412,67165,00015,5003,00020,0001,068
2020-11-02CMYCO0.1950.200.1850.200.0051,420,3971420.1950.201,290,95491,50026,0003,5008,000393
2020-10-30CMYCO0.200.2050.180.195-0.01860,7661570.190.195679,638152,00014,5001,22512,500903
2020-10-29CMYCO0.190.2050.190.2050.005477,5341410.200.205323,35081,50060,0003,2008,500984
2020-10-28CMYCO0.200.2050.1850.20-0.0151,266,9602410.1950.20970,873246,50015,5004,50027,0002,387
2020-10-27CMYCO0.210.220.190.2153,922,6365900.210.2153,120,560657,50043,00021,50057,50022,576
2020-10-26CMYCO0.240.270.2050.215-0.027,955,8451,2500.210.2156,172,4531,302,500104,50054,000302,0006,892
2020-10-23CMYCO0.250.250.230.235-0.01656,6171780.230.235514,815100,5009,00010,10020,0002,002
2020-10-22CMYCO0.2450.250.2250.245-0.013,466,7334750.240.252,874,460498,00048,00018,00020,0007,993
2020-10-21CMYCO0.270.280.2450.255-0.0252,233,9145660.250.2551,664,790467,00043,50015,50020,00019,037
2020-10-20CMYCO0.280.2850.260.280.0051,929,3256120.2750.281,467,442299,00077,00020,50028,00036,883
2020-10-19CMYCO0.2950.310.2650.275-0.0152,237,7544990.270.281,830,296306,00058,50011,00028,0003,258
2020-10-16CMYCO0.2750.310.260.290.015,437,7641,0710.290.2954,342,862896,00078,00038,50065,00011,102
2020-10-15CMYCO0.320.330.2750.28-0.0658,085,3081,6520.2750.286,406,8791,229,000142,50099,50074,00098,729
2020-10-14CMYCO0.350.350.300.345-0.023,036,8446610.340.3452,377,134454,500132,50021,00047,6021,508
2020-10-13CMYCO0.360.390.320.365-0.018,042,3401,4240.3650.375,962,9921,485,000272,50054,700209,50021,558
2020-10-09CMYCO0.3050.390.290.3750.07510,344,9242,5760.370.3757,582,1672,234,500276,00064,485156,0009,245
2020-10-08CMYCO0.280.330.280.300.01510,174,6611,9980.2950.307,704,9281,763,000355,00060,030249,70024,985
2020-10-07CMYCO0.240.2850.240.2850.0553,751,2297050.280.2853,073,087580,00054,50010,80021,7004,142
2020-10-06CMYCO0.260.260.230.23-0.025697,8551930.230.24512,268155,50023,0002,8732,5001,714
2020-10-05CMYCO0.230.270.230.2550.0252,065,4803880.250.261,724,627280,00012,00011,00026,0003,353
2020-10-02CMYCO0.2450.2450.230.23-0.02517,7431160.230.235427,11954,5005,50020,6002,034
2020-10-01CMYCO0.260.260.2250.25-0.0051,231,2012570.250.26942,298213,50011,0007,00056,0001,403
2020-09-30CMYCO0.240.270.240.2550.011,357,6653890.2550.265970,534321,0007,5003,40552,8002,176
2020-09-29CMYCO0.270.270.220.245-0.0252,843,4995250.2450.252,073,743579,00055,5007,500120,0001,206
2020-09-28CMYCO0.270.2950.260.27-0.0153,237,3867670.2650.272,517,615474,00026,5007,600151,39960,272
2020-09-25CMYCO0.2050.2850.200.2850.0756,174,0061,1230.280.2854,959,603953,00018,00019,500110,500105,003
2020-09-24CMYCO0.210.220.190.210.01958,5591600.200.21708,88082,5008,000110,50042,000679
2020-09-23CMYCO0.240.240.200.20-0.035666,1091670.200.215406,303198,0008,5001,50049,0002,806
2020-09-22CMYCO0.200.240.190.2350.0251,855,2043680.230.2351,512,897212,5005,0002,50062,00060,307
2020-09-21CMYCO0.210.220.190.21413,1961100.200.21296,57961,5002,0001,00051,0001,117
2020-09-18CMYCO0.2050.210.180.211,406,3625150.200.211,212,779139,0009,5007,50034,5002,983
2020-09-17CMYCO0.230.2350.190.21-0.0251,598,6734250.200.211,321,155174,00011,00037,00026,50024,543
2020-09-16CMYCO0.240.2550.2250.235-0.0051,165,7902350.2250.235937,992134,50021,5004,50060,5002,298
2020-09-15CMYCO0.240.260.210.24-0.011,094,5012470.240.26957,20173,5006,5004,00044,5008,800
2020-09-14CMYCO0.2550.2850.250.26-0.03581,2341700.250.26459,10060,0003,00058,500634
2020-09-11CMYCO0.2950.300.2550.29774,4101410.2650.29644,48556,0006,0002,00065,50025
2020-09-10CMYCO0.300.3150.280.28-0.011,195,7572210.280.30928,44099,00025,5004,000138,000817
2020-09-09CMYCO0.240.2950.2350.290.0552,183,5504880.280.291,646,018344,00044,5006,000124,50017,682
2020-09-08CMYCO0.320.320.230.235-0.0954,674,3091,1570.2250.2353,693,364654,50058,50041,500184,70038,477
2020-09-04CMYCO0.3750.3950.320.33-0.0351,327,7252720.320.33912,118331,50010,00070,0003,107
2020-09-03CMYCO0.450.450.350.365-0.081,892,8244560.3550.401,428,139327,50042,0001,00083,5007,385
2020-09-02CMYCO0.500.510.430.445-0.075322,338890.420.45236,77849,00023,00012,260
2020-09-01CMYCO0.530.540.470.520.01113,928700.500.52178,1013,5002,00050050037
2020-08-31CMYCO0.550.550.450.50-0.04861,1692080.490.53635,59776,0007,5002,50029,000103,417
2020-08-28CMYCO0.560.580.4850.54-0.041,907,3352260.530.541,693,02374,00027,0001,00029,00082,212
2020-08-27CMYCO0.4850.580.460.580.102,295,4014470.540.581,621,195274,000197,500104,00098,586
2020-08-26CMYCO0.410.4950.400.480.081,866,3943580.4750.481,426,171185,50034,000200,50017,923