14:45:56 EDT Thu 23 May 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
2024-05-22COPTI0.3750.380.370.380.00530,571310.3750.3822,2053,0004,000954
2024-05-21COPTI0.3650.380.3650.3750.005400,605830.3750.38372,0865002,50023,000782
2024-05-17COPTI0.3650.3750.3550.370.01542,844580.3650.37519,9045,0001,50012,5003,485
2024-05-16COPTI0.350.370.350.35-0.00556,629330.350.36527,7502,0001,0003,50022,107
2024-05-15COPTI0.3650.370.3550.355-0.00542,497460.3550.37531,8151,0005007,0001,980
2024-05-14COPTI0.3550.370.340.360.00592,743880.350.3756,3154,5007,0001,00018,5004,967
2024-05-13COPTI0.340.3750.340.3550.01172,6912140.3550.37140,6624,0008,00015,5004,360
2024-05-10COPTI0.3750.380.340.345-0.04173,6231530.3450.3595,08522,00034,50016,0004,669
2024-05-09COPTI0.3750.3850.360.375-0.005666,1841630.3750.385521,04813,50067,0002,00053,0001,540
2024-05-08COPTI0.350.380.350.380.03382,9911240.3750.38280,29525,50044,50025,5002,719
2024-05-07COPTI0.3350.3750.3350.350.01209,738720.350.37146,4493,00016,5003,00036,0004,789
2024-05-06COPTI0.3450.360.3050.340.01206,103900.3350.34174,9065005,00013,00012,693
2024-05-03COPTI0.3250.3350.320.330.00530,185270.3250.3327,3351,500500850
2024-05-02COPTI0.3150.3350.3150.3250.01555,520350.3250.33545,3505008,500727
2024-05-01COPTI0.320.320.310.31-0.017,838170.310.324,7761,500500787
2024-04-30COPTI0.330.330.320.32-0.01511,780150.310.3410,303500977
2024-04-29COPTI0.3350.340.310.335-0.00556,224370.3250.3437,4505005,00013,002
2024-04-26COPTI0.3450.350.3350.34-0.0132,409280.3350.3421,9664,0006,000443
2024-04-25COPTI0.330.3550.330.350.03164,679990.3350.3587,9506,0009,5004,50054,0001,649
2024-04-24COPTI0.310.360.310.320.02301,3301290.320.33160,75011,00035,5006,00085,0002,883
2024-04-23COPTI0.340.340.300.30-0.03215,036910.300.31148,5599,00016,50040,000597
2024-04-22COPTI0.2650.380.2650.340.075568,3892100.320.35441,13616,00044,0001,50046,00016,606
2024-04-19COPTI0.270.270.260.2672,540310.260.2761,5867,5002,500794
2024-04-18COPTI0.2550.2850.250.270.015192,666670.260.27166,3347,5009,5008,000980
2024-04-17COPTI0.260.260.2550.255-0.0059,039110.2550.268,600250
2024-04-16COPTI0.250.260.250.260.00553,838350.2550.2751,6001,000761
2024-04-15COPTI0.250.2550.250.2550.00539,500340.250.25537,870937
2024-04-12COPTI0.2550.2550.250.25215,472250.250.255211,5005003,000472
2024-04-11COPTI0.2750.280.250.25-0.025553,309810.250.26516,3001,0001,5002,50031,000939
2024-04-10COPTI0.260.2750.250.2750.015236,677690.2650.28200,1106,5005,50024,000564
2024-04-09COPTI0.260.260.250.26-0.00552,734380.260.26545,8742,0001,5002,000500740
2024-04-08COPTI0.2550.280.250.2650.02551,783590.260.26539,9601,5005,0003,5001,202
2024-04-05COPTI0.250.2950.240.24115,065420.240.2553,10010,00017,50018,22115,500584
2024-04-04COPTI0.2250.2450.2250.240.01546,986430.240.24541,0302,0002,5001,109
2024-04-03COPTI0.250.250.2250.225-0.02136,708620.220.24121,3404,00010,0001,129
2024-04-02COPTI0.250.250.2450.24546,111260.240.24539,7553,0001,500500906
2024-04-01COPTI0.250.250.2450.245-0.00537,099300.2450.2526,5035007,0002,500469
2024-03-28COPTI0.240.260.230.240.015176,859920.240.25125,9445,00016,00027,5001,690
2024-03-27COPTI0.2350.240.210.225-0.005140,590560.220.2387,2281,50022,50028,000691
2024-03-26COPTI0.2250.240.2250.22548,504330.2250.2321,6007,5004,5005,5008,500809
2024-03-25COPTI0.2150.2450.2150.2250.0162,837590.220.22542,2905,5004,0001,5007,5001,306
2024-03-22COPTI0.220.2250.210.215-0.00533,494310.210.2222,3756,0003,5001,619
2024-03-21COPTI0.220.2250.2150.2250.01531,285320.2150.2319,1002,0005,0005,035
2024-03-20COPTI0.240.2450.210.21-0.0393,098760.210.21566,7391,00010,50012,5001,199
2024-03-19COPTI0.240.240.240.24-0.0053,032140.240.2452,610222
2024-03-18COPTI0.2450.250.2450.2450.00518,969250.240.24514,5604,000173
2024-03-15COPTI0.240.2450.240.240.014,010200.2350.243,496460
2024-03-14COPTI0.240.2550.230.2450.00546,137440.230.24537,8003,0002,5001,500674
2024-03-13COPTI0.2450.260.230.2448,512640.2350.2436,2006,0003,0002,660
2024-03-12COPTI0.260.260.2350.24-0.0214,165280.2350.2659,0001,5002,500935
2024-03-11COPTI0.270.270.2350.255-0.0174,786560.240.26556,0606,50050010,500378
2024-03-08COPTI0.2550.2650.250.2650.01545,914380.250.26526,0006,5002,0002,5007,5001,256
2024-03-07COPTI0.2450.2550.240.2550.0186,607690.250.25539,68512,00020,00013,000605
2024-03-06COPTI0.240.250.240.2450.00529,311330.240.2517,0501,5007,5005002,410
2024-03-05COPTI0.2250.250.2250.240.015110,011870.230.2480,7324,5008,00014,5002,036
2024-03-04COPTI0.230.230.2150.2374,751770.220.2334,9502,5004,50027,5004,279
2024-03-01COPTI0.2650.2650.210.23-0.035549,1272120.230.235311,21874,00039,00037,50080,0006,685
2024-02-29COPTI0.2750.290.2550.265-0.025109,921900.260.2786,3748,0006,5007,0001,362
2024-02-28COPTI0.280.310.280.29-0.015171,658920.280.29144,1912,00019,0004,0001,765
2024-02-27COPTI0.310.320.300.305-0.00569,246400.300.3164,1445005003,000436
2024-02-26COPTI0.320.3250.300.3197,333420.3050.3183,0542,0007,5003,500768