15:22:36 EDT Mon 12 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
2021-04-09CPOT0.300.300.2950.295-0.0110,099110.2950.329,815284
2021-04-08CPOT0.3050.3050.3050.3050.0052,50010.2950.3052,500
2021-04-07CPOT0.300.300.300.300.0053,02140.2950.3252,521500
2021-04-06CPOT0.2950.2950.2950.2950.0051,55150.2950.325925626
2021-04-05CPOT50220.2950.3252500
2021-04-01CPOT0.300.300.290.29-0.013,53350.290.333,000433
2021-03-31CPOT0.300.300.300.301,62230.300.321,622
2021-03-30CPOT0.290.290.290.29-0.0150220.290.322500
2021-03-29CPOT0.320.320.290.30-0.0312,976160.290.3012,816160
2021-03-26CPOT0.3250.330.3250.330.0426,95690.300.3226,956
2021-03-25CPOT0.3050.3050.290.29-0.0232,459160.290.3532,000459
2021-03-24CPOT0.3150.3150.310.31-0.00528,938120.3050.3521,4384,0003,500
2021-03-23CPOT0.3150.3150.3150.315-0.0054,90680.3150.362,2761,5001,130
2021-03-22CPOT0.320.320.320.32-0.012,00150.3150.361,800200
2021-03-19CPOT40520.3150.34405
2021-03-18CPOT0.3450.3650.320.32-0.0135,400260.3150.3416,4007,5007,5003,620
2021-03-17CPOT0.3650.3650.3650.3650.0353,61030.3250.3651103,500
2021-03-16CPOT0.370.370.320.32-0.05535,965180.320.36519,0206,5005,0005,445
2021-03-15CPOT0.3050.390.3050.3250.02116,016370.3250.37104,0164,5004,5005002,500
2021-03-12CPOT0.3050.3050.2950.295-0.0052,471100.300.311,612500359
2021-03-11CPOT0.310.310.300.310.0213,372170.3050.318,5823,5001,000290
2021-03-10CPOT0.290.290.290.290.0055,14070.290.304,1401,000
2021-03-09CPOT0.290.290.290.290.0051,57040.290.32701,500
2021-03-08CPOT89530.2850.32695
2021-03-05CPOT0.290.290.2850.285-0.03511,24690.2750.296,7961,0005002,950
2021-03-04CPOT0.290.320.2750.320.0241,332270.300.3227,7246,5003,0004,108
2021-03-03CPOT0.300.310.300.30-0.00560,057140.300.33556,3575002,500700
2021-03-02CPOT0.300.3050.290.305-0.015114,074360.290.335101,0742,5001,5009,000
2021-03-01CPOT0.3050.320.3050.322,60080.3050.3352,280320
2021-02-26CPOT0.300.320.300.320.01546,862170.3050.3445,0581,500304
2021-02-25CPOT0.330.330.3050.305-0.04120,930300.300.305108,8703,5008,50060
2021-02-24CPOT0.3450.3450.3450.34511,918170.310.3456888,5001,5001,230
2021-02-23CPOT0.330.3450.3050.345-0.03574,825270.3350.34555,3252,0001,00016,500
2021-02-22CPOT0.360.380.300.380.03122,182500.310.3777,30636,0007,5001,356
2021-02-19CPOT0.3250.350.3250.350.0139,990240.3350.3523,5907,5003,5005,400
2021-02-18CPOT0.360.4150.310.34-0.03107,529630.330.3882,7927,50011,0006,237
2021-02-17CPOT0.4450.460.360.37-0.01250,724820.360.395146,53469,00030,0005,190
2021-02-16CPOT0.390.470.3550.38-0.01289,177850.3750.46229,26121,50015,5003,00019,452
2021-02-12CPOT0.3450.3950.3450.390.06222,793660.3650.39179,46821,5006,00015,825
2021-02-11CPOT0.380.380.330.33-0.045113,780530.330.3676,72325,0004,5007,557
2021-02-10CPOT0.360.3750.310.3750.025146,722720.350.375113,48011,50011,00010,742
2021-02-09CPOT0.380.380.330.35-0.04161,116770.350.3794,40616,50010,50030,5009,210
2021-02-08CPOT0.290.400.290.390.10218,9591150.350.39180,53918,5008,00011,920
2021-02-05CPOT0.270.290.270.275-0.00551,247240.2550.2926,2278,5009,5007,020
2021-02-04CPOT0.2850.2850.280.280.016,410110.2550.286,410
2021-02-03CPOT0.270.280.270.270.00532,319190.270.2825,1995,0001,0001,040
2021-02-02CPOT0.2550.270.2550.270.01537,795210.2650.2728,6616,5002,000634
2021-02-01CPOT0.2550.270.2550.255-0.00548,355200.2550.29545,3352,0001,000
2021-01-29CPOT0.290.290.260.2629,972150.260.26521,1641,0007,808
2021-01-28CPOT0.2550.2850.250.25-0.0157,100390.250.2833,69313,0004,0006,407
2021-01-27CPOT0.290.290.2550.26-0.0470,775390.260.27534,89530,5005,00012368
2021-01-26CPOT0.2850.300.2750.300.0435,642190.2750.29523,2421,00011,000400
2021-01-25CPOT0.290.290.260.2639,520240.260.2925,1105,0005,0004,310
2021-01-22CPOT0.260.290.260.290.0236,207120.260.291,4802,00031,0001,727
2021-01-21CPOT0.2950.2950.270.2710,977110.270.297,0773,500400
2021-01-20CPOT0.310.310.260.27-0.0468,453390.270.3149,2503,50012,0003,633
2021-01-19CPOT0.310.310.2750.310.0152,800200.300.3134,2009,5008,500600
2021-01-18CPOT0.300.390.290.290.01207,127610.290.315165,45024,5008,5008,677
2021-01-15CPOT0.3150.3350.260.28-0.02153,055840.260.335138,92510,5002,0001,535
2021-01-14CPOT0.290.320.290.300.0243,068350.300.3132,1906,0004,638
2021-01-13CPOT0.2450.280.2450.280.0174,979360.280.2958,09411,5004,0001,385