06:20:10 EST Sat 15 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-02-14TPYR0.630.650.590.63-0.01230,7862200.620.64102,03419,50037,50038,0003,00023,0004,2901,822
2025-02-13TPYR0.570.640.570.640.05258,5112750.590.64129,79051,00019,00018,0001,5003,00024,00010,187341
2025-02-12TPYR0.580.610.580.59-0.0162,837940.570.6047,0121,5008,5006001,0001,5001,055919
2025-02-11TPYR0.570.600.560.60102,3461250.550.6143,3396,00023,00012,5001,5004,5005,0004,597403
2025-02-10TPYR0.630.630.570.600.01138,8871760.590.6159,43018,50010,5001,6001,00044,0001,602657
2025-02-07TPYR0.600.600.580.600.03132,2041570.590.6061,28518,50050017,0005951,50026,0003,662513
2025-02-06TPYR0.580.580.550.56-0.0151,617720.560.5829,6068,5001,5007,0005002,090526448
2025-02-05TPYR0.570.580.560.580.02104,4391190.560.5841,9045,50011,00034,5003,0004,5003,440260
2025-02-04TPYR0.560.580.550.580.0186,2071190.570.5846,5701,0001,56515,5001,16915,5002,230357
2025-02-03TPYR0.510.580.500.570.01456,2892950.540.57124,909153,57015,50039,0001,80090,00023,5004,000672
2025-01-31TPYR0.550.570.530.560.01112,4331990.530.5759,17212,20050023,5004001,5007,5004,7081,162
2025-01-30TPYR0.580.580.550.57123,3841470.550.5760,9732,50025,00023,5007502,0004,0002,546847
2025-01-29TPYR0.590.590.550.590.02170,5951340.560.5991,44812,50014,50015,0009005,00027,5001,778458
2025-01-28TPYR0.590.590.560.57-0.02192,9741320.560.5785,5547,0009,00010,5001,62966,0008,0003,975798
2025-01-27TPYR0.600.610.580.60157,2641650.580.6066,78420,50018,50033,00050012,5003,058790
2025-01-24TPYR0.610.610.590.60-0.0157,186850.580.6123,8533,0002088,5001631,00017,0001,539436
2025-01-23TPYR0.590.610.580.610.01107,1981170.600.6145,0076,21613,00018,5002,2001,00019,500900200
2025-01-22TPYR0.580.600.570.60136,4731810.590.6083,2053,50022,00010,5001,0282,0009,5002,035356
2025-01-21TPYR0.620.620.580.60149,903970.580.6179,19250022,00023,00022,5001,004841
2025-01-20TPYR0.590.600.570.600.01116,2681300.590.6067,85116,5008,0001,50061615,0002,625740
2025-01-17TPYR0.600.600.580.5940,308700.580.6020,0112,5007,5004,5003753,5001,382100
2025-01-16TPYR0.600.600.570.590.0197,9851150.580.6038,7369,00022,0009,00015014,0002,934535
2025-01-15TPYR0.590.600.580.58166,6661050.570.58106,4316,00011,00014,000701,50024,0001,6711,306
2025-01-14TPYR0.600.600.580.58-0.0277,004810.580.5926,26811,5008,0004,50050022,0002,234284
2025-01-13TPYR0.620.620.590.60-0.0280,4451080.600.6634,9513,5007,50011,5003,00016,5002,125526
2025-01-10TPYR0.600.640.600.640.04120,6371130.610.6533,78214,0007,50014,0002501,00046,5002,301494
2025-01-09TPYR0.600.620.600.60-0.04107,0711090.600.6264,6232,0004,00015,5007601,00016,5001,015365
2025-01-08TPYR0.660.660.610.650.01208,6511430.610.66129,6667,0008,00019,0001,0002,50038,5001,357450
2025-01-07TPYR0.650.670.640.6449,993930.640.6513,2941,0004,5004002,50024,0001,9031,259
2025-01-06TPYR0.620.650.610.640.02127,6421460.630.6448,5076,90630,50023,5008001,5007,0004,0742,352
2025-01-03TPYR0.600.620.600.61107,6711120.600.6348,5674,00033,00012,0006805,0002,4901,174
2025-01-02TPYR0.560.610.560.610.04171,5801480.580.6148,50619,00023,00014,00022550062,5002,357110
2024-12-31TPYR0.550.590.550.5788,6471110.560.6025,7833,00035,00015,0004003,0001,5001,7031,261
2024-12-30TPYR0.590.600.540.57-0.02245,4761850.540.6075,55441,19327,67638,5006409,00047,0001,1681,143
2024-12-27TPYR0.580.640.580.58-0.01183,3491860.570.6258,69611,00082,0009,5005,9602,0007,0003,1641,741
2024-12-24TPYR0.550.610.550.610.07105,2041040.580.6142,1103,00015,55111,00010,5003,50015,0002,911553
2024-12-23TPYR0.530.540.520.540.02111,7561000.530.5453,9068,50016,50024,5002,6505002,0001,0361,182
2024-12-20TPYR0.500.530.500.530.0276,766890.500.5328,0536,31012,50023,0003,500500818559
2024-12-19TPYR0.500.550.500.520.01189,6661290.510.5273,57022,03916,00044,00031250029,0001,0681,262
2024-12-18TPYR0.530.550.500.51-0.03265,7721960.500.52138,77022,30043,00028,5008504,00021,5003,681564
2024-12-17TPYR0.570.580.530.55-0.02211,5932040.540.55123,78324,80018,50018,5007604,00016,0003,379427
2024-12-16TPYR0.590.600.570.57-0.01209,2982060.560.58112,86116,5005,00040,5006603,50022,5003,5641,297
2024-12-13TPYR0.590.610.580.58-0.0383,9071150.580.6022,1127,50018,50050028,5004,351460
2024-12-12TPYR0.580.620.570.620.03102,8991050.590.6264,3038334,00017,0004,8008,0001,160740
2024-12-11TPYR0.610.610.570.59-0.02175,5912170.570.6083,22213,00021,50025,5004,3301,00020,5002,807848
2024-12-10TPYR0.620.630.600.61-0.01108,3611190.610.6255,76017,0002,00016,5001,0302,0009,5002,437204
2024-12-09TPYR0.630.630.610.6377,0121160.610.6355,4082,5006,000504,0006,5001,440329
2024-12-06TPYR0.660.660.620.64-0.02167,1151730.630.6576,58411,0004,00028,5006001,50039,0002,702931
2024-12-05TPYR0.640.660.600.660.04336,1232340.630.66168,95849,52317,50047,00018,4512,00027,9302,190206
2024-12-04TPYR0.660.660.610.64179,2001720.620.66108,79216,00010,00015,50081510,00011,0003,457527
2024-12-03TPYR0.630.650.600.640.03176,5571900.630.6491,4059,50018,50021,5005002,50026,0003,330868
2024-12-02TPYR0.630.640.610.62-0.02309,9242830.610.64187,29543,10943,0009,5001,8004,00013,5003,773929
2024-11-29TPYR0.650.650.630.65-0.01117,6401630.630.6562,92611,00013,50015,5007002,5007,0001,601466
2024-11-28TPYR0.680.680.630.66163,9661960.640.6796,21515,00011,00010,5002,3382,50021,5002,365
2024-11-27TPYR0.660.670.660.6662,755910.660.6819,2307,0001,50010,00031321,0001,545600
2024-11-26TPYR0.680.680.660.67-0.0172,477750.660.6845,72521914,6992,0005006,0002,906
2024-11-25TPYR0.660.680.660.680.01119,7031470.670.6856,42840,00010,0001,1841,0005,5002,434480
2024-11-22TPYR0.660.680.660.680.0187,5891190.670.6835,9356,40011,50015,500841,00012,5002,911100
2024-11-21TPYR0.670.680.660.67-0.0169,303970.660.6828,8636,5001,0007,0007421,50022,327808147
2024-11-20TPYR0.700.710.680.68113,6201250.670.6977,3716,5016,6875,5002,1761,00010,0002,626560
2024-11-19TPYR0.690.700.660.680.04420,3613090.670.68179,92825,00037,50059,5003,7942,500108,5002,979
2024-11-18TPYR0.700.700.640.64-0.05392,8053460.640.66167,37660,00033,00028,0004,17413,50077,0005,640583