14:32:52 EDT Fri 31 Mar 2023
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
2023-03-30CNUR0.340.350.3350.3450.00592,049510.340.34553,07528,0007,5002,000500974
2023-03-29CNUR0.3650.3650.330.34-0.02599,371790.3350.34574,93520,5003,500291
2023-03-28CNUR0.3550.370.3450.3650.015164,1211000.360.365137,84513,0004,5005,5002,500776
2023-03-27CNUR0.3450.3550.3450.35-0.00572,375470.350.35561,8345,5003,0002,0005
2023-03-24CNUR0.350.3550.350.355-0.00583,535610.350.35553,53524,5004,0001,500
2023-03-23CNUR0.3550.360.330.360.02126,264810.350.3656,21639,61123,5006,550
2023-03-22CNUR0.380.380.340.34-0.03548,442420.350.3638,1305,5003,0001,000612
2023-03-21CNUR0.370.380.370.375-0.00544,566430.3750.3839,7903,5001,000275
2023-03-20CNUR0.3450.380.3450.380.0373,110340.3750.3828,20037,0002,5005,400
2023-03-17CNUR0.340.350.330.35169,3041060.340.35113,18327,00012,0005,0001,50010,221
2023-03-16CNUR0.340.350.330.350.02323,4851720.3450.35179,91083,14048,0002,0008,5001,263
2023-03-15CNUR0.3550.360.330.33-0.04197,1121400.330.35123,56228,00029,50050012,5002,356
2023-03-14CNUR0.3850.3850.350.37-0.015285,6831770.3650.37154,80284,11239,5002,5004,481
2023-03-13CNUR0.380.400.3550.385-0.01233,1531470.380.385155,26137,00020,0001,00017,5001,809
2023-03-10CNUR0.4050.4050.380.395-0.005320,2061890.390.395214,08571,00029,0001,0003,0002,106
2023-03-09CNUR0.420.430.390.40-0.02116,9911030.390.4053,90340,00015,5002,0002,0001,271
2023-03-08CNUR0.4250.430.420.430.00579,358330.4250.4349,00027,0002,000500458
2023-03-07CNUR0.4250.4450.410.425-0.01308,9351350.420.43174,78396,00028,0005002,5006,851
2023-03-06CNUR0.4450.4450.430.4350.00517,620250.4350.4456,5006,0001,5003,300
2023-03-03CNUR0.450.450.4150.44-0.01582,154650.4250.4557,2909,50011,0001,0005002,020
2023-03-02CNUR0.4250.4550.4250.4550.0379,223560.4450.45533,30028,00015,5001,500368
2023-03-01CNUR0.4250.440.420.4250.0140,614230.420.42523,6008,0009,00014
2023-02-28CNUR0.420.420.4050.415-0.00513,553210.4150.42511,0711,0001,000407
2023-02-27CNUR0.410.420.380.42162,447920.410.42115,00326,00017,0002,500868
2023-02-24CNUR0.3950.430.380.420.025341,3401710.4050.42208,50442,50040,50030,0004,00014,517
2023-02-23CNUR0.4050.4050.380.395-0.01172,0721020.390.395105,26033,00029,0003,000500
2023-02-22CNUR0.4150.420.390.405-0.01194,495980.3950.405100,36046,00045,0002,000390
2023-02-21CNUR0.3950.440.390.4150.015208,3751280.4050.415122,31723,00054,0005004,0003,757
2023-02-17CNUR0.4250.4250.400.42-0.00572,583570.400.4350,0731,60010,5005009,777
2023-02-16CNUR0.410.430.4050.4250.01142,276830.410.4380,57013,50042,0005005,424
2023-02-15CNUR0.440.4450.4150.415-0.025177,4031010.4150.445112,70522,05519,0005005,00017,509
2023-02-14CNUR0.440.450.440.44-0.0271,858590.440.4542,8009,25017,5001,327
2023-02-13CNUR0.450.460.440.460.005140,834720.450.4674,42534,50028,5002,500903
2023-02-10CNUR0.460.460.430.46-0.01210,2391430.450.46136,45025,50018,5002,00025,0002,233
2023-02-09CNUR0.480.480.4550.47-0.02149,5871300.460.4784,64034,05011,00017,0002,484
2023-02-08CNUR0.500.500.470.49-0.00564,914670.480.4926,72019,00018,500613
2023-02-07CNUR0.480.500.460.500.02122,6731290.490.5052,86531,50030,0005003,5003,922
2023-02-06CNUR0.460.490.450.4750.005105,519710.4850.49566,72025,5009,0002,0001,350
2023-02-03CNUR0.490.500.470.47-0.0275,676780.4650.4752,16012,50010,000467
2023-02-02CNUR0.500.510.490.49-0.02115,463610.4850.49553,30043,00012,0005001,0005,663
2023-02-01CNUR0.480.510.470.510.0294,849600.4950.5152,49919,50010,00012,850
2023-01-31CNUR0.490.500.470.485-0.005159,9531150.4850.50106,76333,50015,5003,000700
2023-01-30CNUR0.500.500.460.49102,6541060.4850.4966,37611,50017,0003,5001,0002,453
2023-01-27CNUR0.500.500.480.49-0.0134,050390.4850.5022,4757,0004,000575
2023-01-26CNUR0.500.500.480.50-0.0152,458550.4950.5025,37422,5004,50084
2023-01-25CNUR0.500.510.490.51139,986840.500.52110,00522,5002,5002,0002,000704
2023-01-24CNUR0.500.520.4950.51-0.0173,600560.510.5246,22319,0007,000500444
2023-01-23CNUR0.520.520.510.5245,940400.510.5223,04013,5004,0005,000400
2023-01-20CNUR0.500.520.4850.520.02151,803870.510.5267,79937,50021,50022,0001,804
2023-01-19CNUR0.490.500.490.500.00560,156610.490.5021,97124,00011,0001,0001,503
2023-01-18CNUR0.520.520.490.50-0.02107,085990.490.5088,0259,5005,5001,0002,700
2023-01-17CNUR0.480.580.480.520.025655,9653960.510.53424,564154,51056,00012,0005,5002,581
2023-01-16CNUR0.500.500.490.495-0.00545,101480.490.5114,78210,5008,50010,285
2023-01-13CNUR0.520.520.480.5037,249380.480.5130,4004,0002,000444
2023-01-12CNUR0.520.520.500.50-0.0131,600370.4950.5021,6002,5001,0005,5001,000
2023-01-11CNUR0.530.530.500.51-0.0135,939420.500.5222,81910,0002,500220
2023-01-10CNUR0.520.520.480.520.0263,401890.500.5239,45011,0007,0003,0002,847
2023-01-09CNUR0.520.540.480.50111,222850.500.5293,2258,5005,5003,922
2023-01-06CNUR0.500.520.4750.520.01110,190760.500.5373,76017,00011,5007,5005
2023-01-05CNUR0.500.520.4850.50-0.0497,637960.500.5475,7168,50012,500721
2023-01-04CNUR0.530.540.500.540.01103,051570.520.5470,07021,5009,0001,500579
2023-01-03CNUR0.550.550.530.5321,470250.520.5418,2971,0002,000173