07:41:56 EDT Thu 23 Mar 2023
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
2023-03-22CPOWR0.290.290.2650.265-0.0155,070150.2050.404,000500315
2023-03-21CPOWR0.3550.360.280.28-0.014,848200.280.403,0001,000208
2023-03-20CPOWR0.290.290.290.29-0.045,972180.200.401,5003,500500151
2023-03-17CPOWR0.330.330.330.33-0.021,854160.200.3951,271
2023-03-16CPOWR0.320.350.2850.350.0324,451300.320.43515,5007,000500594
2023-03-15CPOWR0.350.350.350.350.031,485110.310.3351,000
2023-03-14CPOWR0.330.340.320.32-0.0120,479330.290.3511,3485,0001,500902
2023-03-13CPOWR0.330.340.330.33-0.02511,010300.290.4356,4605003,500189
2023-03-10CPOWR0.360.360.3550.355-0.0052,824100.290.4352,30011
2023-03-09CPOWR0.3650.3650.360.36-0.033,565190.360.432,250230
2023-03-08CPOWR0.390.390.390.391,88390.300.4251,40050
2023-03-07CPOWR0.3650.390.360.39-0.018,614280.3250.3955,5001,5001,297
2023-03-06CPOWR0.4350.4350.350.400.028,197220.300.404,5001,5001,0001,028
2023-03-03CPOWR0.380.3950.380.3950.01513,069300.300.3951,5729,5001,385
2023-03-02CPOWR0.3750.400.350.35-0.0546,471440.2950.3829,5795,5006,0002,0001,500632
2023-03-01CPOWR0.400.400.400.40-0.023,572220.3550.432,0041,00033
2023-02-28CPOWR0.380.420.320.420.0110,029300.350.428,000500267
2023-02-27CPOWR0.380.390.380.39-0.022,884240.380.441,0001,000396
2023-02-24CPOWR0.440.490.400.41-0.0136,048470.360.4222,9827,5002,5001,000500223
2023-02-23CPOWR0.420.420.400.420.0126,534250.290.44523,0002,500787
2023-02-22CPOWR0.340.4350.340.41-0.01535,851410.290.43525,7502,0005,5002,000403
2023-02-21CPOWR0.450.450.390.42535,800600.290.42524,5001,5003,5003,500859
2023-02-17CPOWR0.4350.470.420.42-0.0335,352520.400.4729,0001,0002,0001,000320
2023-02-16CPOWR0.450.500.450.450.00544,360360.4450.4817,5009,00013,5003,500805
2023-02-15CPOWR0.450.4550.440.445-0.05555,720470.440.4639,36412,0002,500496
2023-02-14CPOWR0.4350.500.4350.5066,036920.500.5434,50027,0002,0001,000629
2023-02-13CPOWR0.4750.500.4250.50-0.0565,406670.500.5454,6024,0003,0002,0001,094
2023-02-10CPOWR0.470.550.4550.550.08553,086420.500.5547,5004,0001,000456
2023-02-09CPOWR0.470.540.440.44-0.0667,2851020.440.5544,1992,50016,5002,5001,260
2023-02-08CPOWR0.540.540.470.50-0.05226,2971410.470.53168,21117,00031,5005,0003,000833
2023-02-07CPOWR0.540.570.480.55205,0231420.550.56162,7446,50031,0001,0005002,794
2023-02-06CPOWR0.550.590.500.51-0.09251,5462150.500.53198,86023,00015,5009,5005003,413
2023-02-03CPOWR0.470.610.470.600.17206,6741400.600.64169,8309,00019,0002,0004,113
2023-02-02CPOWR0.420.4850.420.430.0710,957310.3450.4957,0002,0001,000458
2023-02-01CPOWR0.530.530.350.36-0.0843,115620.3350.49527,5005,5005,5001,5002,554
2023-01-31CPOWR0.440.480.430.440.04527,6385517,5004,5001,5005001,000890
2023-01-30CPOWR0.410.410.3950.395-0.0254,308330.400.482,5001,480
2023-01-27CPOWR0.420.440.400.420.0259,315310.3850.485,7001,000500500764
2023-01-26CPOWR0.4250.4250.3950.395-0.02533,088350.390.4829,0005002,0001,270
2023-01-25CPOWR0.420.420.390.4246,828290.390.4838,0063,0005,00050054
2023-01-24CPOWR0.420.420.3650.420.00531,341450.3750.4816,50012,0005001,487
2023-01-23CPOWR0.4050.460.4050.4617,882370.4150.483,8022,00010,500856
2023-01-20CPOWR531180.4050.48
2023-01-19CPOWR0.400.460.400.460.03108,316610.4450.4699,5003,0002,0001,0001,731
2023-01-18CPOWR0.430.4550.400.430.06557,310520.400.4349,9121,5001,5001,5005001,746
2023-01-17CPOWR0.4250.4350.3650.365-0.04527,838530.3650.4618,7644,0001,5001,288
2023-01-16CPOWR0.4050.410.4050.41-0.075,388280.3650.473,550500494
2023-01-13CPOWR0.420.480.400.480.0623,597460.3650.5020,5001,300982
2023-01-12CPOWR0.400.420.400.429,070280.400.447,785612
2023-01-11CPOWR0.4150.420.3650.420.01531,724490.400.41519,8212,0002,5005,500797
2023-01-10CPOWR0.390.4750.380.405-0.04557,584600.3550.41550,0005,5005001,538
2023-01-09CPOWR0.480.480.400.4350.0057,056220.3550.453,5303,000281
2023-01-06CPOWR0.470.500.3550.43-0.0426,858470.370.4818,8822,0002,5005002,000976
2023-01-05CPOWR0.510.510.470.470.0235,210390.470.5132,3695002,330
2023-01-04CPOWR0.440.510.440.450.0375,118590.450.5063,4059,5001,0001,213
2023-01-03CPOWR0.360.430.360.420.09575,010840.390.4370,7331,5005005001,727
2022-12-30CPOWR0.3150.3950.2650.3250.01239,799890.320.40223,8298,3001,5003,5002,670
2022-12-29CPOWR0.3350.3350.3150.315-0.0253,826490.3150.3541,34910,5001,977
2022-12-28CPOWR0.3950.400.3250.335-0.065179,1361570.310.36109,58133,50010,50022,5002,500