15:53:39 EDT Fri 03 Apr 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
2020-04-02CMYM0.060.060.0550.06144,163210.0550.06130,56410,0002,0001,599
2020-04-01CMYM0.0550.060.0550.055-0.005142,234160.0550.06116,0006,00020,00084
2020-03-31CMYM0.060.060.0550.0686,124210.0550.0636,48119,0006,00023,000477
2020-03-30CMYM0.0550.060.0550.055-0.00565,880230.0550.0623,63241,0001,248
2020-03-27CMYM0.060.060.0550.06102,996310.0550.0666,69033,0002,000806
2020-03-26CMYM0.0550.0650.0550.060.005480,683570.0550.06318,749148,00011,0001,600
2020-03-25CMYM0.060.060.0550.055444,104660.0550.06255,467180,0004,0002,0002,137
2020-03-24CMYM0.0550.060.0550.0550.005348,249580.0550.06293,79951,0003,000450
2020-03-23CMYM0.060.060.050.0525,939250.050.05521,0013,0001,938
2020-03-20CMYM0.0550.0550.050.05-0.005411,116330.050.06373,11628,00010,000
2020-03-19CMYM0.0550.0550.050.055213,605370.050.055156,90055,000805
2020-03-18CMYM0.060.0650.050.05-0.01319,696530.050.055189,330104,0007,0006,00011,0001,816
2020-03-17CMYM0.070.070.0550.055-0.01375,557650.0550.06289,55767,00010,0001,0007,0001,000
2020-03-16CMYM0.0750.0750.0650.065-0.005380,066320.0650.07376,2041,0002,082
2020-03-13CMYM0.070.0750.070.07-0.005487,340610.070.075248,156150,00059,00020,0006,0002,934
2020-03-12CMYM0.070.080.070.0750.0051,246,7631320.070.0751,087,030138,0003,00010,0006,0002,733
2020-03-11CMYM0.0750.0750.070.07139,040270.070.07578,02058,0002,000
2020-03-10CMYM0.0750.0750.070.07-0.005313,472370.070.08174,573116,00019,0003,000899
2020-03-09CMYM0.0750.080.070.07-0.005200,644410.070.075104,35072,0001,00021,0001,689
2020-03-06CMYM0.0750.080.0750.075161,569280.0750.08126,44034,0001,000129
2020-03-05CMYM0.0750.080.0750.075-0.005333,992310.070.08104,752211,0002,00014,0002,240
2020-03-04CMYM0.080.080.0750.075-0.00573,216190.0750.0867,0001,0002,0001,0001,416
2020-03-03CMYM0.0750.080.070.080.00587,600310.0750.0876,4208,0003,180
2020-03-02CMYM0.080.080.070.075419,416610.070.075268,50283,0002,00035,00030,000914
2020-02-28CMYM0.0750.080.070.075387,944820.0750.08320,04422,0003,00041,0001,150
2020-02-27CMYM0.0750.080.0750.08169,999270.0750.08139,19930,000800
2020-02-26CMYM0.0750.080.0750.075-0.005131,426320.0750.0866,01859,0005,0001,408
2020-02-25CMYM0.080.0850.0750.08-0.005520,250680.080.08334,921180,0002,0003,329
2020-02-24CMYM0.0850.090.080.085138,241520.080.085107,06025,0003,0003,181
2020-02-21CMYM0.0850.090.080.090.005396,834550.0850.09343,20349,0002,0002,631
2020-02-20CMYM0.0850.090.0850.085357,027540.080.085307,77747,0001,000
2020-02-19CMYM0.0850.090.0850.09501,053490.0850.09421,77678,000677
2020-02-18CMYM0.090.0950.0850.085-0.005304,385280.0850.09259,63543,0001,000500
2020-02-14CMYM0.090.0950.0850.09804,138780.0850.09679,75497,00027,000384
2020-02-13CMYM0.0950.0950.090.09-0.005236,156380.090.095197,50033,0001,0004,656
2020-02-12CMYM0.090.100.090.0950.01387,488540.090.095353,68829,0004,000
2020-02-11CMYM0.090.0950.0850.085-0.005680,984910.0850.09623,48450,0002,0003,0002,000
2020-02-10CMYM0.100.100.090.09-0.01365,601630.090.095348,63413,5002,500967
2020-02-07CMYM0.100.100.0950.100.005836,9541200.090.10655,952149,0008,00021,0003,002
2020-02-06CMYM0.100.1050.0950.095-0.01744,5001340.0950.10533,225169,00016,5003,00022,000725
2020-02-05CMYM0.1150.120.100.105985,4631650.100.105782,148144,50012,5005,50039,0001,415
2020-02-04CMYM0.120.1250.1050.105-0.0251,521,4122540.1050.111,208,672208,00040,50035,50014,500890
2020-02-03CMYM0.130.180.1250.1350.0559,186,8581,2300.130.1356,853,3861,103,000121,000301,000363,50050,913
2020-01-31CMYM0.0850.0850.080.08-0.005280,395480.080.085251,58024,0001,0003,390
2020-01-30CMYM0.0850.0850.080.08-0.005391,722610.080.085344,7228,0003,00033,0003,000
2020-01-29CMYM0.090.090.080.090.015948,3161020.0850.09596,288128,0003,00085,007
2020-01-28CMYM0.090.090.0750.075-0.011,136,6871350.0750.085851,576117,00010,0005,000153,111
2020-01-27CMYM0.110.110.080.09-0.0151,504,9842470.0850.091,005,776204,00011,50039,50055,000120,408
2020-01-24CMYM0.090.1350.090.1050.0152,603,2555040.100.1051,705,337562,00011,00041,000121,000109,410
2020-01-23CMYM0.080.090.0750.090.02635,0541100.0850.09436,54373,0002,000122,0001,511
2020-01-22CMYM0.080.080.070.07-0.005595,447630.070.08339,366104,0001,00072,00015,0002,081
2020-01-21CMYM0.0750.0750.070.075282,814420.070.075210,22970,0001,0001,585
2020-01-20CMYM0.0750.0750.070.07-0.005808,277640.070.075555,081109,0001,00031,000103,196
2020-01-17CMYM0.0750.0750.070.075353,416410.070.075220,40077,00055,0001,016
2020-01-16CMYM0.0750.0750.070.075221,583590.070.075182,71435,0002,000919
2020-01-15CMYM0.080.080.070.075-0.005511,101790.070.075415,60177,00012,0005,0001,000
2020-01-14CMYM0.080.080.0750.08932,825930.0750.08821,805105,0002,0003,690
2020-01-13CMYM0.0850.0850.080.08-0.005317,796570.080.085303,83411,0001,0001,862
2020-01-10CMYM0.0850.0850.080.085-0.005167,767320.080.085158,3678,0001,000400
2020-01-09CMYM0.080.090.080.090.01411,228640.0850.09257,175125,00026,0002,653
2020-01-08CMYM0.080.0850.080.085795,499910.080.085669,53252,0002,0008,00063,366
2020-01-07CMYM0.090.0950.0850.085-0.005541,343820.0850.09240,173216,5004,00027,0001,00052,670
2020-01-06CMYM0.0950.1050.090.09-0.011,059,1681490.090.095600,638253,5005,000200,030