06:10:38 EDT Fri 19 Apr 2024
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
2024-04-18TPYR0.460.4650.440.460.0129,032500.450.4614,2383,5002,0005003006,0031,615
2024-04-17TPYR0.460.470.450.450.02573,006870.450.4725,45212,5009,6004,5004558,52710,120
2024-04-16TPYR0.4750.4750.4250.465-0.015148,7741120.430.46556,09116,50021,5009,0001,70150041,000900
2024-04-15TPYR0.4750.480.470.480.01580,3281370.460.4823,8435,60516,5008,50065020,5003,485
2024-04-12TPYR0.430.4750.430.4650.025503,4132550.450.47246,38833,50032,00036,5001,525102,00044,0004,530
2024-04-11TPYR0.450.4550.440.44135,1951200.430.4435,51117,0002,0006,5001,24052,00016,9002,895
2024-04-10TPYR0.4250.440.410.440.03136,9201230.430.4437,43939,50017,00016,50053423,5001,799
2024-04-09TPYR0.4150.420.400.405-0.0180,015770.4050.4234,66010,5005,0003,5001,08114,5007,7002,019
2024-04-08TPYR0.420.420.400.420.01122,2451110.4150.4377,3725,5056,50018,0001,1065009,5002,999
2024-04-05TPYR0.4050.4250.4050.410.00551,405820.410.4313,6769,00015,0004,0001,3326,5001,329
2024-04-04TPYR0.4250.430.4050.405-0.025145,8351380.4050.4271,5747,00019,00015,0005171,00028,0002,677
2024-04-03TPYR0.420.440.420.430.005102,157910.4250.43537,00810,50030,0007,50010014,5001,478
2024-04-02TPYR0.4050.430.400.430.005172,4961440.420.4375,3673,50043,30213,5002,7502,00029,500574
2024-04-01TPYR0.4350.4350.4150.425-0.00573,532790.420.43532,4307,5009,00011,5001,2449,0001,315
2024-03-28TPYR0.440.4450.420.43-0.0159,173990.420.4428,6683,0005,2505,50028550011,0002,631
2024-03-27TPYR0.410.440.380.430.025295,1302290.4250.44188,99240,30216,00013,5008915,00024,0004,571
2024-03-26TPYR0.440.440.4050.405-0.025133,1901700.400.41568,90725,0007,75015,0002,2125008,0003,970
2024-03-25TPYR0.430.4550.430.4481,1101100.430.4448,85310,0005007,50071210,0001,745
2024-03-22TPYR0.4550.4550.4350.44-0.0198,0181370.4350.4448,7135,00017,5007,0004002,00010,5004,951
2024-03-21TPYR0.4550.460.450.455-0.00598,4531040.450.4650,15314,50015,2005,500289,5002,822
2024-03-20TPYR0.4750.4750.450.46-0.01589,4181260.4550.4641,66118,5003,00011,0003064,5006,0002,201
2024-03-19TPYR0.4650.480.460.470.00524,493600.470.4810,3701,0003,0004,5001,1843,500648
2024-03-18TPYR0.490.490.4550.465-0.02101,6101290.460.4833,49013,50017,0008,5001,9746,50017,0001,904
2024-03-15TPYR0.4850.4850.4650.4850.01585,486980.470.48532,8748,50016,0007,50048514,0002,012
2024-03-14TPYR0.480.4950.470.4759,575810.4650.4933,3624,5003,5006,0004038,5001,865
2024-03-13TPYR0.4550.4950.450.4850.025245,1481540.4650.49578,01626,50013,50033,00093936,50052,0002,817
2024-03-12TPYR0.4750.4750.460.46-0.00573,8931080.4550.4837,6603,0003,00015,0001,06910,6002,118
2024-03-11TPYR0.4650.4750.460.460.005100,0231130.460.4756,5032,0005,00017,0001,90410,5003,582
2024-03-08TPYR0.470.4750.450.4650.00580,4741080.450.4815,72610,00026,5009,50056550013,5002,195
2024-03-07TPYR0.470.4750.450.46-0.0196,7331250.460.4856,32714,5003,8004,50069650012,0001,310
2024-03-06TPYR0.480.4850.460.46545,081700.4650.4811,45650016,5004,5005127,5002,560
2024-03-05TPYR0.470.490.4650.465-0.00558,8491190.4650.4819,2554,0008,5008,00058113,0002,906
2024-03-04TPYR0.4950.4950.470.47-0.01536,641860.470.49519,9344,5005005,000821,0002,666
2024-03-01TPYR0.470.490.4650.4850.015119,6811070.480.49558,11013,50037,5002,5002,1402,5001,812
2024-02-29TPYR0.490.490.460.47-0.005143,4311310.470.4961,42512,00043,5007,5002,80712,5002,500
2024-02-28TPYR0.4950.4950.4750.48-0.0179,7861050.470.4831,47513,0001,50016,5005811,0009,0005,097
2024-02-27TPYR0.500.500.490.495-0.00565,695710.490.5037,0936,5001,50011,5002005,0002,079
2024-02-26TPYR0.500.500.480.50104,102970.480.5114,88311,00029,50038,0004348,0001,401
2024-02-23TPYR0.460.500.460.4850.01573,527640.4750.5019,96810,50023,50050032016,0001,596
2024-02-22TPYR0.480.4850.470.47-0.0151,362820.470.4921,6094,00011,0003,0007637,0002,801
2024-02-21TPYR0.4750.510.460.490.02172,6581210.480.5045,35018,00046,50036,00073897722,0001,655
2024-02-20TPYR0.500.500.4650.475-0.035267,3112430.470.4888,71413,50065,00029,5002,6891,50057,0004,541
2024-02-16TPYR0.520.530.4950.51278,1091870.490.51180,89014,00039,50010,5001003,00022,5003,559
2024-02-15TPYR0.540.550.510.51-0.0282,4481250.510.5343,9123,00011,5004,5002651,00012,5002,168
2024-02-14TPYR0.540.540.530.53-0.0162,900800.530.5422,16011,0004,50010,50042410,5001,133
2024-02-13TPYR0.570.580.530.54-0.03215,4571450.540.5889,08413,50023,50050,5006,96425,5003,829500
2024-02-12TPYR0.560.600.550.580.05344,5472470.540.5881,44954,00085,50065,0002,2392,00045,5004,454
2024-02-09TPYR0.550.560.520.550.02110,3381070.530.5546,99813,5006,00027,5004082,50011,0001,056
2024-02-08TPYR0.520.550.500.53225,3411660.520.5578,74313,00046,50020,0001,64052,00010,0002,974
2024-02-07TPYR0.510.560.500.530.05152,3691770.530.5563,65919,00037,5004,0005586,00015,0004,766
2024-02-06TPYR0.510.510.480.4894,8231110.480.5039,18424,00011,0006,0004452,0006,5004,488
2024-02-05TPYR0.530.530.480.4950.01109,4751260.480.5077,7558,0007,0003,0001,0405009,500848
2024-02-02TPYR0.490.510.4750.4850.005151,3411310.4850.50100,00311,00025,0007,5006071,5004,139
2024-02-01TPYR0.510.520.480.48-0.03247,8432120.480.50103,71352,50050,5004,5002704,00023,5004,786
2024-01-31TPYR0.560.560.510.51-0.03169,8121590.510.5382,07613,50019,00015,50070014,00021,0002,167
2024-01-30TPYR0.560.570.520.54-0.02226,6681850.530.57116,1398,50030,50028,0001,06826,0009,5004,218
2024-01-29TPYR0.580.620.560.56-0.04284,5281780.540.59118,77116,00037,00018,5004,48347,50036,5003,427
2024-01-26TPYR0.610.630.580.620.0199,658990.600.6229,5207,50020,0007,00045532,500681
2024-01-25TPYR0.630.640.610.640.0179,4551050.600.6440,0073,50026,5003,0002,4055001,827
2024-01-24TPYR0.650.660.620.640.01140,1311290.620.6463,3174,50046,50017,0001,3655002,0003,799
2024-01-23TPYR0.690.690.620.64-0.03138,8721520.630.6774,64910,00034,50010,5008992,5001,5001,579
2024-01-22TPYR0.660.690.660.67-0.01114,7071470.660.6758,33114,0004,50028,0004512,0002,0002,810