08:22:04 EDT Tue 24 May 2022
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-Lynx
2022-05-20CPDFI0.100.1050.090.1046,539120.0950.10526,50020,00039
2022-05-19CPDFI0.100.100.100.100.011,53640.0950.1051,525
2022-05-18CPDFI0.1050.1050.090.09-0.02177,536180.090.1088,50078,5003,5007,00036
2022-05-17CPDFI0.0850.110.0850.110.025141,330190.110.115136,1175,000213
2022-05-16CPDFI0.0950.0950.0850.08519,300130.0850.1018,2501,050
2022-05-13CPDFI0.0850.0950.0850.08530,131100.0850.1030,000131
2022-05-12CPDFI0.0950.0950.0850.085-0.01526,50080.0850.1026,500
2022-05-11CPDFI0.0950.100.0850.100.0163,341220.0850.1039,00016,0007,0001,251
2022-05-10CPDFI0.0950.100.080.09-0.01174,254470.0850.10117,00037,0001,00019,000254
2022-05-09CPDFI0.110.110.100.10-0.01162,816140.100.11162,60245
2022-05-06CPDFI0.100.120.100.110.0271,400210.100.1365,0001,0003,0002,000400
2022-05-05CPDFI0.1150.1150.090.09-0.0258,200190.090.1050,0008,000200
2022-05-04CPDFI0.110.1150.110.1159,061100.110.1258,54150020
2022-05-03CPDFI0.1050.110.1050.114,50660.1050.111,5003,0006
2022-05-02CPDFI0.1150.1150.110.11-0.005330,931160.110.12330,70129
2022-04-29CPDFI0.1250.1350.1150.115-0.011,364,6412680.1150.131,180,635184,0006
2022-04-28CPDFI0.1250.130.1150.125338,136570.120.125269,00135,00013,00021,000
2022-04-27CPDFI0.1250.1250.120.125182,690590.120.13105,00025,00025,00027,690
2022-04-26CPDFI0.1350.1350.1250.125-0.00540,901130.1250.1338,3535002,020
2022-04-25CPDFI0.1450.1450.1250.125-0.025237,512480.1250.135178,6006,5007,00016,50028,912
2022-04-22CPDFI0.1550.1550.1450.15207,000100.1450.155198,5003,0005,500
2022-04-21CPDFI0.150.1650.140.15574,9921240.150.165321,77572,50050,00030,500100,217
2022-04-20CPDFI0.1750.1750.150.15-0.025280,558460.150.155268,4986,0004,0002,00060
2022-04-19CPDFI0.1750.180.170.180.0119,406180.170.1810,5008,000500406
2022-04-18CPDFI0.180.1850.170.1850.0129,771240.1650.18512,3281,00016,443
2022-04-14CPDFI0.180.180.1750.175-0.00558,389160.1750.1854,8561,0002,500249
2022-04-13CPDFI0.190.190.1750.1852,573240.1750.1949,5525002,521
2022-04-12CPDFI0.1850.1850.180.18-0.00538,69060.180.1938,59010
2022-04-11CPDFI0.1850.1850.1750.1850.00585,109200.1750.18555,00017,00011,0002,000109
2022-04-08CPDFI0.180.1850.1750.1850.0187,20080.180.18579,7007,000500
2022-04-07CPDFI0.180.180.1750.175-0.00594,50170.1750.1894,5001
2022-04-06CPDFI0.1850.1850.1750.185208,775300.180.185152,50028,50012,00015,500275
2022-04-05CPDFI0.1850.1950.180.18-0.00517,520140.180.1917,00050020
2022-04-04CPDFI0.200.200.1850.185-0.02105,456350.1850.1957,98826,5007,50013,000468
2022-04-01CPDFI0.190.2050.190.2050.015251,950440.200.205180,81010,0001,00060,07070
2022-03-31CPDFI0.190.1950.1850.19141,402300.1850.1972,52243,50014,00011,022358
2022-03-30CPDFI0.1750.200.1750.190.01578,593350.1850.1950,0569,00050018,154883
2022-03-29CPDFI0.2050.2050.1750.175-0.02576,997220.1750.1976,92968
2022-03-28CPDFI0.200.210.190.210.025234,963630.200.21136,66937,00041,5005,50014,000294
2022-03-25CPDFI0.2050.2050.1850.185-0.025118,357320.1850.21102,0009,0003,5003,500357
2022-03-24CPDFI0.1750.210.170.210.03356,604540.2050.21264,86617,50016,00057,500738
2022-03-23CPDFI0.180.1850.180.1812,450180.1750.18511,414500536
2022-03-22CPDFI0.180.200.180.180.005277,8861870.1750.19262,3269,0003,5005002,50060
2022-03-21CPDFI0.180.180.1750.175-0.00528,666280.1750.1923,6665,000
2022-03-18CPDFI0.1750.1850.1750.1850.00551,150370.1750.18543,4755005006,000200
2022-03-17CPDFI0.180.190.180.18-0.00537,719250.180.19534,7115005001,500508
2022-03-16CPDFI0.1950.1950.1850.185-0.00572,0361060.180.1959,2617,5004,500500250
2022-03-15CPDFI0.1950.1950.190.1922,734150.1850.1918,6984,00036
2022-03-14CPDFI0.1750.200.1750.190.025104,315240.180.2078,80416,0009,000511
2022-03-11CPDFI0.170.170.1650.165-0.00593,307160.170.1886,3005,0002,007
2022-03-10CPDFI0.1850.1850.1650.17-0.02211,568430.1650.17175,4407,0001,00013,80014,328
2022-03-09CPDFI0.1750.1950.1750.190.02196,423390.1850.19146,40011,00010,00029,023
2022-03-08CPDFI0.1850.190.1650.17-0.01146,206550.1650.17118,7995007,00011,0008,907
2022-03-07CPDFI0.1850.210.180.18-0.045131,632520.180.18570,25720,00018,00017,5005,875
2022-03-04CPDFI0.2150.230.200.2250.015131,408430.210.22599,56812,50012,5001,0005,840
2022-03-03CPDFI0.2550.2550.200.215-0.035247,240730.2050.22151,83022,00016,50013,00029,00014,910
2022-03-02CPDFI0.220.300.220.250.03384,4391090.250.26192,38944,00066,50045,50036,050
2022-03-01CPDFI0.170.2250.1650.220.045491,797690.210.22345,23339,50062,50040,5003,764
2022-02-28CPDFI0.1850.1850.1750.175-0.0188,555130.170.17544,30520,00024,000250
2022-02-25CPDFI0.180.190.1650.1850.01506,0041440.180.185281,500106,00073,50034,50010,504