02:57:05 EDT Mon 27 May 2024
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
2024-05-24CPOWR0.070.070.070.07-0.015,07570.060.082,5002,000174
2024-05-23CPOWR0.080.080.080.080.00524,10450.070.082,10010,00012,000
2024-05-22CPOWR0.0750.0750.050.05-0.02510,51580.070.081,4532,0002,0004,402
2024-05-21CPOWR0.0750.080.0750.080.0254,718120.050.082,0101,0001,100
2024-05-17CPOWR0.0550.0650.0550.055-0.005108,462180.0550.0799,5725,0003,000807
2024-05-16CPOWR0.0650.0650.0650.0650.0055,236110.050.0815,00014
2024-05-15CPOWR0.060.060.0550.055-0.0257,943100.050.083,0003,0001,000343
2024-05-14CPOWR0.080.080.050.05-0.0225,585120.050.081,0003,0007,00014,465
2024-05-13CPOWR0.070.070.070.07-0.0052,56070.0550.081,000
2024-05-10CPOWR0.0650.0750.0650.0750.0225,001120.0550.0755,00014,0006,0001
2024-05-09CPOWR0.0550.0550.0550.0551,982100.0550.081,100100
2024-05-08CPOWR0.060.060.0550.055-0.00515,50040.0550.0915,500
2024-05-07CPOWR1010.060.07510
2024-05-06CPOWR10950.060.07558
2024-05-03CPOWR310.0550.075
2024-05-02CPOWR0.060.060.060.060.0054,571100.0550.082,2501,0001,00021
2024-05-01CPOWR0.0650.0650.0550.06586,01380.060.0978,0004,0004,0001
2024-04-30CPOWR0.0650.0650.0650.065-0.01530,11360.0650.0920,00010,00013
2024-04-29CPOWR0.070.080.070.080.01125,482120.060.08125,337135
2024-04-26CPOWR0.070.070.070.070.0053,27290.0550.0752,163528
2024-04-25CPOWR510.0550.085
2024-04-24CPOWR0.0650.0650.0650.065-0.0125,66360.0550.07525,000647
2024-04-23CPOWR0.050.0750.050.0750.015106,802230.0550.0898,0004,0004,000786
2024-04-22CPOWR0.070.070.070.070.0111,302180.0550.076209,0001,000451
2024-04-19CPOWR0.070.070.060.06-0.00544,054110.0550.0711,00025,0008,00051
2024-04-18CPOWR0.0850.0850.060.06-0.0250,178180.050.0711,0006,00026,0006,0001,103
2024-04-17CPOWR7640.0650.085
2024-04-16CPOWR0.0750.0750.0750.075-0.0054,39580.070.0853,000
2024-04-15CPOWR0.0850.0850.070.080.00575,460170.0650.08574,3491,000111
2024-04-12CPOWR42230.0650.08
2024-04-11CPOWR10010.0650.075
2024-04-10CPOWR0.0750.0750.0750.0750.0121,595130.0650.0815,0002,0004,000593
2024-04-09CPOWR60440.0650.08600
2024-04-08CPOWR0.0750.0750.0650.065-0.015,380120.0650.085,014347
2024-04-05CPOWR0.070.0750.070.0750.00525,393250.0650.0814,0352,0004,0004,000503
2024-04-04CPOWR0.070.070.070.0711,082100.0650.0759,002222
2024-04-03CPOWR0.070.070.070.071,81790.070.0751,000145
2024-04-02CPOWR0.070.070.070.07-0.00512,615100.070.0757,5005,000110
2024-04-01CPOWR72530.0650.075725
2024-03-28CPOWR0.0750.0750.0750.0755,95880.0650.0754,725992
2024-03-27CPOWR0.070.070.070.07-0.0051,52040.070.075201,000480
2024-03-26CPOWR0.0750.0750.070.0750.00533,754150.070.0754,03110,00019,000532
2024-03-25CPOWR0.070.070.070.0711,221110.060.0758,0321,0002,000104
2024-03-22CPOWR0.070.070.070.076,33450.0650.0756,26262
2024-03-21CPOWR0.080.080.0650.065-0.0146,533280.0650.0938,2981,0001,0004,0001,489
2024-03-20CPOWR0.0850.0850.0750.075-0.0112,807200.070.085,0002,0004,0001,221
2024-03-19CPOWR70340.0750.09
2024-03-18CPOWR0.0850.0850.0850.0854,071150.0750.093,32220
2024-03-15CPOWR0.0950.0950.0850.08516,31790.080.0955,0003,0008,000162
2024-03-14CPOWR0.0850.0850.0850.085-0.0056,21380.080.0956,000
2024-03-13CPOWR0.090.090.0850.085-0.0120,841130.0850.0956,0007,0007,000
2024-03-12CPOWR0.0950.0950.0950.0951,780140.0850.0951,053172
2024-03-11CPOWR0.0950.0950.0950.0956,813120.090.0955,0001,000105
2024-03-08CPOWR0.0950.0950.090.0959,371190.090.0952,0002,0002,0001,147
2024-03-07CPOWR0.0950.100.0950.100.00529,012220.090.1015,0006,0006,000652
2024-03-06CPOWR0.1050.1050.0950.095-0.0147,755110.0950.1046,500500254
2024-03-05CPOWR0.1050.110.100.105253,298320.100.105242,6655,0005,000400
2024-03-04CPOWR0.1050.1050.1050.105-0.0052,090120.1050.111,000357
2024-03-01CPOWR0.110.110.110.112,05490.100.115001,000353
2024-02-29CPOWR0.1150.1150.110.1121,469120.1050.1120,000500372
2024-02-28CPOWR0.110.1150.110.1150.0052,27860.100.1155001,000500
2024-02-27CPOWR0.110.110.110.11-0.00588,299270.1050.11579,5948,000374