17:17:42 EST Wed 01 Dec 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
2021-12-01CPOT0.0350.040.0350.03523,35290.0350.0419,6003,000752
2021-11-30CPOT0.0350.0350.0350.03519,34090.0350.042,3407,00010,000
2021-11-29CPOT0.0350.0350.0350.03522,13690.0350.0417,2164,000920
2021-11-26CPOT0.0350.0350.0350.0352,52840.0350.047121,000
2021-11-25CPOT0.0350.0350.0350.035-0.0054,64930.0350.044,020629
2021-11-24CPOT0.040.040.0350.0418,42050.0350.0418,100320
2021-11-23CPOT0.0350.040.0350.0421,70050.0350.0410,7004,0007,000
2021-11-22CPOT0.0350.040.0350.04-0.00514,44090.0350.0413,2001,000240
2021-11-19CPOT0.0450.0450.0450.0450.01161,50060.040.045161,500
2021-11-18CPOT0.0350.0450.0350.035-0.00590,224120.0350.04562,40013,0007,0007,000824
2021-11-17CPOT0.040.040.040.04-0.00511,92060.040.04511,920
2021-11-16CPOT0.0350.0350.0350.035-0.015,89680.0350.041,8564,00040
2021-11-15CPOT0.0450.0450.0450.04587,690170.040.04576,42410,0001,266
2021-11-12CPOT66010.0350.045660
2021-11-11CPOT0.0350.0350.0350.035-0.011,92030.0350.0459201,000
2021-11-10CPOT0.0450.0450.0450.04554,20030.0350.04553,0001,000200
2021-11-09CPOT0.0350.0450.0350.0457,06170.0350.0456,184877
2021-11-08CPOT0.040.0450.0350.035-0.00565,300130.0350.04559,0001,0001,0002,0002,300
2021-11-05CPOT0.0350.040.0350.0436,34070.0350.04528,0008,000340
2021-11-04CPOT0.0350.040.0350.043,67440.0350.0451,0002,024650
2021-11-03CPOT0.040.0350.045
2021-11-02CPOT0.040.0450.040.04-0.00520,72090.0350.0454,32012,0003,0001,400
2021-11-01CPOT0.040.0450.040.0450.005107,115100.040.04567,11520,00020,000
2021-10-29CPOT0.040.040.040.04103,64050.040.045103,400240
2021-10-28CPOT0.040.040.040.04-0.00545,14450.040.04544,944200
2021-10-27CPOT0.0450.0450.0450.04510,40020.040.04510,400
2021-10-26CPOT0.040.0450.040.045351,574120.040.045344,0004,0003,000574
2021-10-25CPOT24010.040.045240
2021-10-22CPOT0.040.0450.040.0450.00564,257120.040.04562,0032,254
2021-10-21CPOT0.040.040.040.04-0.0054,80020.040.0454,000800
2021-10-20CPOT0.040.0450.0350.045119,252120.0350.045103,1208,0008,000132
2021-10-19CPOT0.0350.0450.0350.0454,57660.040.0453,936640
2021-10-18CPOT0.040.0450.0350.0450.005206,220160.0350.045169,30034,0002,000920
2021-10-15CPOT0.040.040.040.04-0.00513,19660.040.04513,036
2021-10-14CPOT0.0450.0450.040.0451,792110.040.04548,7002,0001,092
2021-10-13CPOT0.040.040.040.04102,16030.040.045102,000160
2021-10-12CPOT0.040.040.040.0466,80040.040.04566,800
2021-10-08CPOT0.040.040.040.0433,80860.040.04532,0001,808
2021-10-07CPOT0.040.040.040.04100,70030.040.045100,300400
2021-10-06CPOT0.040.0450.040.040.005471,200250.040.045387,40063,00018,0002,000
2021-10-05CPOT0.0350.040.0350.03534,65390.0350.0417,53217,000121
2021-10-04CPOT0.0350.0350.0350.03560,55670.0350.0460,000556
2021-10-01CPOT0.0350.0350.0350.03520,99830.0350.0420,000998
2021-09-30CPOT0.0350.0350.0350.035288,592120.0350.04274,00014,000592
2021-09-29CPOT0.0350.0350.030.035102,792160.030.035101,7561,00036
2021-09-28CPOT0.0350.0350.030.03-0.01183,047140.030.03594,96088,00087
2021-09-27CPOT0.040.040.0350.040.005299,760350.0350.04227,56033,00014,00024,960
2021-09-24CPOT0.0350.0350.030.0350.005171,334160.0350.04158,37012,000964
2021-09-23CPOT0.0350.040.030.040.005305,000130.0350.04222,00040,0003,00040,000
2021-09-22CPOT0.0350.0350.030.0350.005178,232160.030.03556,23240,00026,00056,000
2021-09-21CPOT0.030.030.030.03-0.00550,20070.030.03540,0006,0004,000200
2021-09-20CPOT0.0350.0350.030.035458,940360.030.035343,80076,0001,00038,08456
2021-09-17CPOT0.0350.0350.030.03-0.00556,60870.030.0451,6081,0004,000
2021-09-16CPOT0.040.040.0350.035123,128100.0350.0491,12832,000
2021-09-15CPOT0.0350.040.0350.035-0.005327,904190.0350.04307,90420,000
2021-09-14CPOT0.040.0450.0350.04211,872250.0350.0453,81292,00032,00034,00060
2021-09-13CPOT0.040.040.040.0427,34470.0350.0427,344
2021-09-10CPOT0.040.0450.040.0473,097130.040.04534,20033,0004,0001,097
2021-09-09CPOT0.040.040.040.0420,17650.040.04518,0001,0001,176
2021-09-08CPOT0.040.040.040.04-0.0053,42620.040.0453,426
2021-09-07CPOT0.040.0450.040.0450.00587,900110.040.04574,50013,000400
2021-09-03CPOT0.0450.0450.040.04109,90690.040.0458,42661,00010,00030,000480
2021-09-02CPOT0.040.0450.040.04180,550210.040.045179,4201,130