21:10:22 EST Mon 20 Jan 2020
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
2020-01-20CQBOT3010.020.0430
2020-01-17CQBOT0.030.030.020.025-0.00588,35060.0150.0488,350
2020-01-16CQBOT0.0250.030.0250.03104,75070.020.04104,750
2020-01-15CQBOT0.030.030.030.035,50020.0150.045,500
2020-01-14CQBOT0.020.0250.020.025-0.00512,00020.0250.0412,000
2020-01-13CQBOT0.0250.0350.0250.030.0165,124110.020.0459,1006,00024
2020-01-10CQBOT0.0150.020.0150.02-0.00547,34890.0150.02523,34824,000
2020-01-09CQBOT10010.0150.025100
2020-01-08CQBOT0.0250.0250.0250.02534,82050.0150.02512,82022,000
2020-01-07CQBOT0.0250.0250.0250.0252,50020.0150.0252,500
2020-01-06CQBOT20110.0150.025201
2020-01-03CQBOT0.0250.0250.020.02542,06140.0150.02542,061
2020-01-02CQBOT0.0250.0250.0250.0250.0053,80030.020.0253,800
2019-12-31CQBOT0.020.0250.0150.020.005101,100230.020.02572,30015,00013,000700100
2019-12-30CQBOT0.0150.0150.0150.0159,70020.0150.027009,000
2019-12-27CQBOT0.020.020.0150.015130,554190.0150.02130,554
2019-12-24CQBOT0.0150.0150.0150.01511,70040.0150.0211,500200
2019-12-23CQBOT0.0150.020.0150.020.00516,79150.010.029,0003,0004,000791
2019-12-20CQBOT0.0150.0150.0150.0158,60030.010.028,000600
2019-12-19CQBOT0.0150.0150.010.015395,400310.010.02392,4501,0001,000500450
2019-12-18CQBOT0.020.020.0150.01558,680120.0150.0253,2703,0002,00010400
2019-12-17CQBOT0.0150.020.0150.015355,111210.010.015307,77346,500838
2019-12-16CQBOT0.0150.0150.0150.015-0.00530,47950.0150.0230,479
2019-12-13CQBOT1,06030.0150.0251,060
2019-12-12CQBOT0.020.0150.02
2019-12-11CQBOT0.020.020.020.023,33340.020.0253,333
2019-12-10CQBOT0.020.020.020.02-0.0051,01320.0150.0251,013
2019-12-09CQBOT0.020.020.020.02-0.0053,16940.020.03692,000500600
2019-12-06CQBOT0.0250.0250.0250.02599,00030.020.02599,000
2019-12-05CQBOT0.0250.0250.0250.0251,25020.020.031,250
2019-12-04CQBOT0.0250.0250.0250.0252,00020.020.032,000
2019-12-03CQBOT0.030.030.0250.02543,10040.020.0343,100
2019-12-02CQBOT0.0250.0250.0250.02525,96260.020.0325,962
2019-11-29CQBOT0.0250.030.0250.030.00565,27660.020.03562,0002,000776500
2019-11-28CQBOT0.0250.0350.020.0250.00578,955150.020.0335,00030,00013,000500455
2019-11-27CQBOT0.020.020.020.0213,000110.020.02513,000
2019-11-26CQBOT0.020.030.020.02-0.00520,80050.020.0320,800
2019-11-25CQBOT0.0250.0250.0250.025-0.00545,00050.020.0335,00010,000
2019-11-22CQBOT0.030.030.030.03-0.00511,40050.020.03511,000400
2019-11-21CQBOT0.020.0350.020.0355,65150.020.0353,0002,000651
2019-11-20CQBOT0.0350.0350.0350.0350.019,39650.020.047,1962,000200
2019-11-19CQBOT0.020.0250.020.02513,31090.0250.0312,607703
2019-11-18CQBOT0.0250.0250.0250.025-0.00545,00030.020.0340,0005,000
2019-11-15CQBOT0.030.030.020.0355,20080.0250.0354,2001,000
2019-11-14CQBOT0.030.030.030.0324,00030.0250.0424,000
2019-11-13CQBOT0.0350.0350.030.03-0.01163,05070.0250.035138,0505,00010,00010,000
2019-11-12CQBOT0.040.0450.040.04-0.00598,250100.040.04593,2505,000
2019-11-11CQBOT0.0350.0450.0350.0450.01557,81080.0450.0557,810
2019-11-08CQBOT0.030.0350.030.030.00525,20060.0250.03516,2009,000
2019-11-07CQBOT0.0250.0250.0250.025-0.016,77520.0250.0356,775
2019-11-06CQBOT0.0350.0350.0250.025-0.00541,50050.0250.03520,50011,00010,000
2019-11-05CQBOT0.030.030.030.037,60040.0250.0357,600
2019-11-04CQBOT0.030.030.030.030.0056,17530.0250.0356,175
2019-11-01CQBOT75010.0250.035750
2019-10-31CQBOT0.030.0350.0250.025-0.00549,563100.0250.03549,367196
2019-10-30CQBOT0.030.030.030.03116,300110.030.035116,300
2019-10-29CQBOT0.0250.030.0250.0370,11180.0250.03570,111
2019-10-28CQBOT0.030.030.030.0348,90020.030.03548,900
2019-10-25CQBOT0.030.0250.035
2019-10-24CQBOT0.030.0350.030.03-0.00517,80960.030.03517,000629180
2019-10-23CQBOT0.030.0350.030.035302,50070.0250.035302,500
2019-10-22CQBOT0.0350.0350.0350.0354,00010.030.0354,000
2019-10-21CQBOT0.0350.0350.0350.0355,00010.030.0355,000