00:55:41 EDT Sat 17 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
2021-04-16CPULL0.3950.4050.380.3950.005154,906970.3850.40103,69635,5007,5005003,0004,510
2021-04-15CPULL0.410.410.380.39-0.015450,7791430.390.40337,03993,00020,500240
2021-04-14CPULL0.400.4250.3750.41-0.01709,3982450.400.42515,289146,00029,5003,00014,609
2021-04-13CPULL0.4350.450.420.42-0.045881,3162540.4150.45706,126142,50020,00010,0002,580
2021-04-12CPULL0.490.500.450.47-0.03464,0301870.460.48354,36572,00015,50018,7503,225
2021-04-09CPULL0.4950.500.480.500.005316,8271190.4950.50192,718108,00013,0002,909
2021-04-08CPULL0.510.520.480.495-0.0051,591,3783310.480.4951,044,669338,500126,00077,5884,039
2021-04-07CPULL0.460.510.4550.500.04922,7312370.490.50744,873124,00051,0002,858
2021-04-06CPULL0.450.470.440.455220,8931180.4550.47119,42071,00028,0005001,602
2021-04-05CPULL0.4650.4850.450.480.015321,0291690.450.48221,17878,5008,50050012,351
2021-04-01CPULL0.4750.480.460.475-0.005304,7841110.4650.475172,49694,00036,0002,288
2021-03-31CPULL0.440.4850.420.480.045746,1902540.470.485560,01491,50041,50034,00018,968
2021-03-30CPULL0.440.440.430.435-0.005166,0131040.430.435127,37429,0007,5001,289
2021-03-29CPULL0.450.450.4350.44-0.01353,8731360.4350.44309,50034,5007,0002,573
2021-03-26CPULL0.4750.480.440.45-0.01282,4641580.440.45246,88322,00011,0001,0001,581
2021-03-25CPULL0.470.470.4350.460.005323,5551610.4450.465257,39134,50021,5004,5003,0002,664
2021-03-24CPULL0.4750.480.4550.455-0.02500,4282110.460.47379,91260,50020,00025,50010,0003,394
2021-03-23CPULL0.500.500.470.48-0.02364,0771020.4650.48299,03041,50014,5005003,1774,170
2021-03-22CPULL0.510.520.490.50-0.01409,4001940.490.50363,90127,50010,0005003,849
2021-03-19CPULL0.460.520.460.510.04514,0022710.500.52369,17952,5004,00037,75018,00026,0736,000
2021-03-18CPULL0.470.4950.450.47657,3253380.4650.48473,37799,00039,00015,50010,00011,0184,000
2021-03-17CPULL0.490.490.470.47-0.01422,5542030.460.48279,79867,50046,0001,60026,1561,000
2021-03-16CPULL0.510.520.470.48-0.04450,1153020.4750.49342,26591,5005002,5184,9002,432
2021-03-15CPULL0.540.540.500.51-0.03703,8994070.520.53452,035140,50027,00034,50037,2918,0731,000
2021-03-12CPULL0.530.540.500.540.01684,8883620.520.54485,31492,00022,50011,75429,90036,070
2021-03-11CPULL0.510.550.500.51731,5674970.510.53469,299106,50044,50041,6768,63050,602
2021-03-10CPULL0.510.540.480.51601,0892850.510.53438,407107,50040,0002,7002,0006,482
2021-03-09CPULL0.530.540.500.51582,8853240.500.51493,41753,50010,5001,3105,50014,903
2021-03-08CPULL0.530.540.500.510.025412,3072940.510.53281,82358,00044,5001,83550019,419
2021-03-05CPULL0.470.530.4450.485-0.0351,296,7864200.480.49863,551257,000103,0001,00023,08047,525
2021-03-04CPULL0.580.580.510.52-0.06491,9023170.510.52335,21091,00024,0003,8105,50024,782
2021-03-03CPULL0.560.590.540.570.021,173,9663680.570.59864,915201,50045,50013,93010,00018,590
2021-03-02CPULL0.580.590.500.55-0.03470,5912630.540.55417,10137,0002,5007,0006,590
2021-03-01CPULL0.600.600.560.580.03320,0501580.560.58280,03331,5005,5002,567
2021-02-26CPULL0.630.640.540.55-0.061,180,6075370.540.56977,006131,00028,50012,50024,5006,191
2021-02-25CPULL0.640.640.600.60-0.03453,9583140.600.62357,66162,50018,0004,0803,0006,121
2021-02-24CPULL0.630.630.590.63575,8453600.600.63390,912142,50016,0001,50021,1103,538
2021-02-23CPULL0.630.640.600.63-0.01714,1473190.620.63561,241123,5008,50014,5001,5004,656
2021-02-22CPULL0.670.670.630.65-0.02380,3603330.640.65309,26637,50011,5004,00010,042
2021-02-19CPULL0.710.710.650.66-0.01711,1994750.660.67439,355213,50021,0007,0005,50019,309
2021-02-18CPULL0.740.740.650.67-0.06747,0804770.670.69528,848147,00030,5008,1717,50015,446
2021-02-17CPULL0.830.830.720.73-0.081,233,1608050.730.76916,430174,00091,0008,9618,65022,020
2021-02-16CPULL0.760.830.740.810.061,626,2751,1060.810.821,231,005275,50048,00017,64711,80030,204
2021-02-12CPULL0.710.770.660.770.07968,4576300.750.77705,047168,00058,5005,5558,00015,827
2021-02-11CPULL0.730.770.690.701,330,0558080.700.72802,211366,000109,0006,8008,00028,786
2021-02-10CPULL0.640.700.6350.700.091,305,5997360.700.721,045,851148,50034,50011,37016,50033,666
2021-02-09CPULL0.660.670.610.61-0.05523,5473430.610.64416,09769,50012,5005006,50011,290
2021-02-08CPULL0.650.670.620.66639,7674060.650.67493,85493,0009,50010,50012,00012,725
2021-02-05CPULL0.600.660.600.660.05479,3542810.630.67342,86891,50021,0003,0001,50011,486
2021-02-04CPULL0.620.640.600.61421,7833120.610.63269,847107,0009,0003,5007,00012,536
2021-02-03CPULL0.620.640.580.62537,2953830.600.62380,23295,00017,0002,5008,00020,863
2021-02-02CPULL0.590.620.570.620.02599,3562860.610.63407,006121,50032,0001,0007,00025,150
2021-02-01CPULL0.600.610.570.60-0.03519,0172890.580.60295,921114,00023,5001,50017,00064,236
2021-01-29CPULL0.610.650.580.63-0.01642,8932130.620.63505,42274,50027,00011,00022,871
2021-01-28CPULL0.660.680.620.64-0.03575,8402660.640.65333,355174,00060,5003,0003,0001,805
2021-01-27CPULL0.690.690.620.67-0.01754,1322550.650.67620,60483,00031,0006,00013,378
2021-01-26CPULL0.700.710.680.68-0.02451,2021980.680.69349,20187,00010,0001,0003,221
2021-01-25CPULL0.710.740.700.70-0.01406,2502210.690.70275,10692,50018,5001,00015,5103,254
2021-01-22CPULL0.730.740.700.71-0.04354,1621780.700.71271,88870,5003,5004,0004,174
2021-01-21CPULL0.740.770.670.75899,9083220.740.75679,488162,50044,0007,0006,920
2021-01-20CPULL0.710.760.660.730.04629,4242240.730.75544,80359,50018,0002,0003,982
2021-01-19CPULL0.690.700.670.69-0.01283,9991670.690.70233,66941,5002,5002,0003,738
2021-01-18CPULL0.730.740.690.70-0.02483,1932150.700.72363,75263,00020,0003,50032,322