10:42:49 EDT Tue 28 Jun 2022
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-Lynx
2022-06-27CRED30010.0650.09
2022-06-24CRED0.090.090.090.090.013,00010.0650.093,000
2022-06-23CRED0.080.0650.09
2022-06-22CRED0.080.0650.09
2022-06-21CRED0.080.080.080.08-0.018,00010.080.098,000
2022-06-20CRED4510.0650.0945
2022-06-17CRED22010.060.09
2022-06-16CRED810.060.09
2022-06-15CRED510.060.095
2022-06-14CRED0.090.090.090.090.011,10020.060.081,000100
2022-06-13CRED0.080.080.080.08-0.0153,12370.070.083,123
2022-06-10CRED30040.060.09100
2022-06-09CRED0.0950.0650.09
2022-06-08CRED0.0650.0950.0650.0950.03535,50270.0650.09535,5011
2022-06-07CRED0.060.060.060.06-0.02550,00030.090.09550,000
2022-06-06CRED0.0850.060.095
2022-06-03CRED0.0850.0850.0850.08541,00040.0850.09541,000
2022-06-02CRED0.0850.060.085
2022-06-01CRED0.0850.0850.0850.0856,70030.060.0856,000700
2022-05-31CRED0.0850.0850.0850.085-0.015,30040.0850.0955,300
2022-05-30CRED0.110.110.080.095-0.01536,51280.0850.1036,512
2022-05-27CRED0.100.110.100.11-0.0111,00020.080.1111,000
2022-05-26CRED0.120.120.120.120.0185030.100.1150050
2022-05-25CRED0.110.100.12
2022-05-24CRED0.110.110.110.11-0.0140,38840.110.1240,000388
2022-05-20CRED0.120.120.120.12-0.0116,00010.080.1316,000
2022-05-19CRED0.130.130.130.130.016,00010.120.136,000
2022-05-18CRED0.120.120.120.1265,00020.120.1465,000
2022-05-17CRED0.1050.120.1050.12-0.0213,13330.100.1413,133
2022-05-16CRED0.110.150.110.1451,759100.130.1451,759
2022-05-13CRED0.140.140.140.14-0.016,13440.110.146,133
2022-05-12CRED0.150.150.150.1514,00350.150.1614,0012
2022-05-11CRED0.150.140.17
2022-05-10CRED0.150.150.150.1516,66040.140.1716,650
2022-05-09CRED0.180.180.150.150.0169,861130.150.1769,761100
2022-05-06CRED4710.170.18
2022-05-05CRED0.140.140.140.14-0.041,43030.150.181,030
2022-05-04CRED0.170.180.170.180.0423,62190.150.1818,0215,500100
2022-05-03CRED0.140.120.17
2022-05-02CRED25020.120.17250
2022-04-29CRED10010.130.17100
2022-04-28CRED0.140.140.140.14-0.0150010.150.17500
2022-04-27CRED0.150.140.17
2022-04-26CRED0.150.140.16
2022-04-25CRED0.150.150.150.15-0.02110,315120.140.17110,315
2022-04-22CRED24910.150.17249
2022-04-21CRED3230.140.1732
2022-04-20CRED0.150.170.150.170.02203,601130.140.17203,501100
2022-04-19CRED19530.140.15195
2022-04-18CRED5010.140.1550
2022-04-14CRED5010.140.1550
2022-04-13CRED0.150.150.150.150.0220,00040.1350.1515,0005,000
2022-04-12CRED3510.1250.1535
2022-04-11CRED0.150.150.130.13-0.0232,90260.1250.1527,9025,000
2022-04-08CRED0.150.150.150.150.0250010.130.15500
2022-04-07CRED1520.1250.1515
2022-04-06CRED0.130.130.130.13-0.01209,50270.130.165209,502
2022-04-05CRED0.140.140.140.14-0.011,02730.130.1651,00027
2022-04-04CRED0.150.150.150.150.011,97460.140.161,90371
2022-04-01CRED0.140.140.140.14100,17390.110.1799,573500100
2022-03-31CRED0.170.170.170.170.0390130.140.171500400
2022-03-30CRED0.140.140.17
2022-03-29CRED0.140.140.140.1425,40020.150.1725,400