23:11:15 EDT Tue 16 Apr 2024
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-LynxS-CS2
2024-04-16CRGX0.0150.0150.0150.0150.0052,02020.010.0152,000
2024-04-15CRGX0.0050.0150.0050.0150.00523,373140.0050.01512,0339,0001,1251,000
2024-04-12CRGX0.010.0150.010.0150.005467,017180.010.015377,21717,00048,00024,000
2024-04-11CRGX0.010.0150.0050.0150.0052,016,493650.0050.015977,284367,000217,000115,000324,00020416,000
2024-04-10CRGX0.010.0150.010.0150.005771,687160.010.015601,000170,000200
2024-04-09CRGX0.0150.0150.010.011,227,311440.010.015705,963261,00079,00052,00077,00051,000
2024-04-08CRGX0.010.0150.010.0150.0052,255,445480.0050.0151,658,700247,000123,00050,000110,0001,04565,000
2024-04-05CRGX0.010.0150.010.0150.0051,005,852300.010.015553,851100,000189,000163,0001
2024-04-04CRGX0.010.0150.010.0150.0052,773,200740.010.0152,764,0008,0001,200
2024-04-03CRGX0.010.010.010.011,490,605530.0050.011,358,50062,00030,00039,000698
2024-04-02CRGX0.010.010.010.014,069,436830.0050.013,820,166115,00039,00083,00011,0001,070
2024-04-01CRGX0.010.0150.010.01-0.0054,969,6571120.010.0154,689,128130,0002,00025,000119,0001,785
2024-03-28CRGX0.0150.0150.010.0152,096,242340.010.0151,502,336500,00016,00077,712
2024-03-27CRGX0.0150.0150.010.015-0.014,220,2001160.010.0153,518,566234,000100,000159,000184,00022,636
2024-03-26CRGX0.0250.0250.0250.025631,981250.020.025534,21020,00045,0001,84730,000
2024-03-25CRGX0.0250.0250.020.025411,556230.020.025286,40030,00056,00033038,000
2024-03-22CRGX0.0250.030.020.02-0.014,117,5381570.020.0253,275,325394,0008,000212,00094,0005,493128,000
2024-03-21CRGX0.0350.0350.030.03-0.0052,496,024770.0250.0351,601,000574,00067,00049,000201,000654
2024-03-20CRGX0.030.0350.030.0350.0052,365,481620.030.0352,217,1047,00041,00092,0002,0926,000
2024-03-19CRGX0.030.0350.030.032,139,400710.030.0351,902,90026,00068,00088,00050054,000
2024-03-18CRGX0.0350.0350.030.03-0.0051,523,242490.030.0351,119,000118,00015,00085,000144185,000
2024-03-15CRGX0.0350.0350.030.035802,935480.030.035492,10041,0003,000175,00091,835
2024-03-14CRGX0.040.040.0350.035905,656620.030.035748,45491,0005,0007,00021,97130,000
2024-03-13CRGX0.040.040.0350.035956,071450.030.04610,00036,000169,000101,00040,071
2024-03-12CRGX0.040.040.0350.040.0051,376,008300.0350.04945,0004,00067,00085,000100,008175,000
2024-03-11CRGX0.040.040.0350.035-0.005827,644500.0350.04511,30750,000150,00080,0001,33735,000
2024-03-08CRGX0.040.040.0350.04464,659270.0350.04322,45012,00037,0001,0001,68490,525
2024-03-07CRGX0.0450.0450.040.04255,449140.0350.04244,0009,0002,000435
2024-03-06CRGX0.040.0450.0350.035-0.00595,328240.040.04552,79022,00012,0001,0004,0001172,000
2024-03-05CRGX0.0450.0450.0350.04-0.005503,087490.0350.045399,06234,00030,00011,00011,00050516,050
2024-03-04CRGX0.0450.0450.040.0450.005265,817190.040.045204,80040,00077620,000
2024-03-01CRGX0.0450.0450.040.04-0.005241,00070.040.045120,00071,00050,000
2024-02-29CRGX0.040.0450.040.04-0.005134,753180.040.04557,3757,00012,00050,0003788,000
2024-02-28CRGX0.0450.0450.040.04-0.005109,34180.040.04520023,00089185,000
2024-02-27CRGX0.0450.0450.0450.04510,27140.040.04510,100
2024-02-26CRGX0.050.050.040.045247,906230.040.045111,9002,00011,00051,0001,00050670,000
2024-02-23CRGX0.050.050.040.045-0.00574,622120.040.04572,3122,000300
2024-02-22CRGX0.0450.050.0450.050.00530,144100.0450.059,00020,000900
2024-02-21CRGX20010.0450.05
2024-02-20CRGX0.050.050.0450.045-0.005237,800170.0450.05195,00014,00028,000800
2024-02-16CRGX0.0450.050.040.050.01763,431470.0450.05534,2007,000122,00099,0001,231
2024-02-15CRGX0.0450.0450.0350.0450.005936,902550.040.045623,62598,000125,00088,0002,277
2024-02-14CRGX0.0450.0450.040.04-0.01866,060490.040.045380,83355,000162,0007,000214,6671,500
2024-02-13CRGX0.0450.050.0450.050.005117,86670.0450.05117,000866
2024-02-12CRGX0.0450.0450.0450.0451,12520.0450.051,125
2024-02-09CRGX0.050.050.0450.045-0.00511,08360.0450.053,2127,000800
2024-02-08CRGX0.050.050.050.0529,43660.0450.0520,0009,000436
2024-02-07CRGX0.050.050.0450.05296,652250.0450.05240,32523,0003,00029,0001,327
2024-02-06CRGX0.050.050.050.050.00574,337150.0450.0537,5383,00033,000799
2024-02-05CRGX13830.0450.05100
2024-02-02CRGX0.0450.050.0450.045-0.00579,748100.0450.0535,00010,00018,00015,0005
2024-02-01CRGX0.050.050.0450.045-0.00517,09340.0450.0510,0006,000
2024-01-31CRGX0.050.050.0450.050.005360,028350.0450.05154,600105,00042,00056,000800
2024-01-30CRGX0.050.050.0450.045-0.005152,416150.0450.05102,49839,00010,000538
2024-01-29CRGX0.0550.060.050.0550.005451,493260.050.055294,1009,00066,0001,00080,0001,011
2024-01-26CRGX0.0550.0550.0550.0550.00516,89860.050.05539810,0006,000
2024-01-25CRGX0.050.050.050.052,00120.050.0552,000
2024-01-24CRGX0.0550.0550.0550.0550.00541,60050.050.05541,000600
2024-01-23CRGX0.050.0550.050.0550.00537,05070.050.0552,05029,0006,000
2024-01-22CRGX0.050.050.0450.045-0.0059,87360.0450.0552,8986,000875
2024-01-19CRGX0.050.0550.0450.0550.00534,29280.0450.0558,00017,0001,0008,000292
2024-01-18CRGX0.050.050.0450.04550,90750.0450.0533,33317,000574
2024-01-17CRGX0.0450.050.0450.0542,797100.0450.0529,29410,0003,000