04:55:20 EDT Wed 14 Apr 2021
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
2021-04-13CPERK0.110.120.1050.110.005894,895860.1050.11615,195120,00043,000112,5004,000200
2021-04-12CPERK0.1150.1150.1050.105-0.005368,908900.1050.11214,358109,00022,00022,700850
2021-04-09CPERK0.110.120.110.11-0.005137,914340.110.11553,32435,00042,0007,000590
2021-04-08CPERK0.1150.120.110.115315,772490.110.12597,637155,00054,0007,0002,000135
2021-04-07CPERK0.1150.1150.110.115263,461560.110.115146,98130,50080,0002,5003,000480
2021-04-06CPERK0.120.130.1150.115-0.005566,791720.1150.12336,750149,00068,5008,0004,000541
2021-04-05CPERK0.1250.130.120.12292,500620.120.125221,00050,00020,0005001,000
2021-04-01CPERK0.130.130.120.12-0.01304,005660.120.13172,40517,00083,50016,00015,000100
2021-03-31CPERK0.1250.1350.120.12-0.015243,100610.120.13151,10040,50051,500
2021-03-30CPERK0.140.140.130.13554,403210.1250.1423,96910,00020,000434
2021-03-29CPERK0.1250.140.120.1350.015226,125560.120.14107,40772,00044,0002,000718
2021-03-26CPERK0.1250.140.120.125-0.005376,491910.120.13159,031121,50051,00034,96010,000
2021-03-25CPERK0.130.140.120.13339,483780.120.135148,518140,00049,5001,027438
2021-03-24CPERK0.130.140.130.13-0.01147,950380.120.1464,85014,50050068,000100
2021-03-23CPERK0.1350.1450.130.14228,083330.1350.14129,10840,00057,0001,000975
2021-03-22CPERK0.150.150.1350.145-0.005129,150370.1350.1433,90062,50030,5002,000250
2021-03-19CPERK0.1450.150.1350.150.01229,306650.130.15115,95056,50048,5003,0005,000356
2021-03-18CPERK0.140.1550.130.1450.0151,019,7971610.140.145621,992277,500109,5003,0005,5002,305
2021-03-17CPERK0.1250.130.120.130.005164,402230.120.1482,85070,5009,5001,50052
2021-03-16CPERK0.1250.130.1150.125296,271370.120.13223,05952,5002,00018,500212
2021-03-15CPERK0.1250.1350.1250.13-0.01161,598280.1250.1393,10047,00019,0002,000148
2021-03-12CPERK0.120.140.110.140.02382,802770.110.14257,23971,50035,50011,0007,000563
2021-03-11CPERK0.110.1250.110.115260,622600.1150.12136,20023,00078,00021,0001,3001,122
2021-03-10CPERK0.1150.120.1050.115418,990560.110.115286,59054,50051,50026,000400
2021-03-09CPERK0.1150.120.1050.1150.01518,601960.1050.115321,20073,00045,00070,0008,590811
2021-03-08CPERK0.120.120.1050.105-0.015693,7401010.1050.11364,550248,50014,00024,00042,000690
2021-03-05CPERK0.1150.120.100.121,484,1372140.1050.12999,923343,50077,50018,39043,5001,324
2021-03-04CPERK0.130.140.120.12-0.01863,1161480.110.13612,586115,00080,00054,5001,030
2021-03-03CPERK0.140.1450.130.13-0.005659,667940.130.14385,885137,00058,00015,50063,100182
2021-03-02CPERK0.1450.1550.1350.135-0.01486,3961320.130.14353,77051,50037,0007,00036,500626
2021-03-01CPERK0.130.150.130.1450.01460,6991000.140.145286,200149,0007,10018,000399
2021-02-26CPERK0.1450.150.130.135-0.01699,5801410.1350.15447,70068,000134,0007,20041,5001,180
2021-02-25CPERK0.130.1450.130.1450.005898,5171350.1350.145512,000165,000136,50011,09273,500425
2021-02-24CPERK0.140.1450.130.14-0.0051,116,8481530.1350.14614,233333,00083,0003,00082,5001,115
2021-02-23CPERK0.150.160.1350.145-0.0051,591,7352310.140.1451,126,295255,000145,00012,14352,000869
2021-02-22CPERK0.1450.1850.1350.150.0052,407,1493400.150.161,851,589268,500263,5004,50017,5001,560
2021-02-19CPERK0.1250.1450.120.1450.021,832,7852210.1350.1451,349,260305,00072,50028,00077,0001,025
2021-02-18CPERK0.140.140.1150.125-0.0151,689,9592860.1250.13994,192407,00095,00059,550122,1002,117
2021-02-17CPERK0.150.1550.1350.14-0.01797,1141300.140.145542,719148,50041,5009,16254,0001,233
2021-02-16CPERK0.1550.160.1450.150.005834,3981440.1450.155621,591130,50043,5003,50032,0003,307
2021-02-12CPERK0.150.1550.1450.150.005360,718740.1450.15269,00044,50033,50013,000718
2021-02-11CPERK0.160.160.1350.14-0.01913,4481760.140.145664,743186,00034,0001,50025,5001,155
2021-02-10CPERK0.1650.170.150.15-0.0051,449,1472340.150.16819,759303,000188,0002,000134,5001,500
2021-02-09CPERK0.1450.190.1450.1550.0153,444,8624520.150.1552,357,297599,000310,50018,000146,5003,215
2021-02-08CPERK0.1450.150.1350.135-0.011,220,7062010.1350.14822,863193,50068,5002,500131,5001,843
2021-02-05CPERK0.1450.150.140.14-0.0051,107,8962000.1450.15809,59198,500128,50012,50058,000700
2021-02-04CPERK0.150.160.1350.145-0.0151,954,9953770.140.1451,392,021330,500128,50025,52376,0002,151
2021-02-03CPERK0.170.170.1450.16-0.0051,959,8633250.1550.161,075,630487,000277,00062,00056,0002,233
2021-02-02CPERK0.130.210.130.170.035,231,7488710.1650.173,654,0121,118,500274,50014,850163,1156,191
2021-02-01CPERK0.1750.180.1350.145-0.0354,640,5856760.140.1453,117,5041,035,000347,50052,15070,5003,240
2021-01-29CPERK0.190.250.1550.1750.01512,295,6391,9260.1750.189,082,7192,128,000781,50037,000216,28441,727
2021-01-28CPERK0.0750.1650.0750.1650.09510,487,5589850.160.1657,515,3281,692,000733,00090,000411,00044,870
2021-01-27CPERK0.070.080.070.07-0.005468,645620.070.075232,30056,00077,00087,00015,000645
2021-01-26CPERK0.0650.080.060.0750.011,274,7201180.070.08924,00571,00083,00045,200151,000500
2021-01-25CPERK0.070.0750.0650.07-0.0051,503,7221140.0650.07938,242239,000120,000165,50039,0001,980
2021-01-22CPERK0.080.080.070.0752,708,8461510.070.0751,830,764281,000105,000235,000256,000650
2021-01-21CPERK0.0750.080.0750.075-0.005659,445660.070.075340,32976,00060,00058,000122,5002,316
2021-01-20CPERK0.080.080.0750.08381,995300.0750.08360,7509,00010,0001,000900
2021-01-19CPERK0.080.080.070.080.0051,042,680870.0750.08726,38084,00043,00084,000105,000300
2021-01-18CPERK0.080.0850.0750.075-0.005447,721330.0750.08305,72111,00040,00080,00011,000
2021-01-15CPERK0.080.0850.0750.0850.005631,670580.0750.08548,29022,00035,0001,00024,0001,380