02:28:32 EDT Sun 15 Jun 2025
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
2025-06-13CRVV0.0250.0250.020.022,153,525820.020.0251,942,77723,000154,00026,640
2025-06-12CRVV0.0250.030.020.0251,131,032400.020.0251,065,9778,0002,00049,000748
2025-06-11CRVV0.030.030.0250.025-0.0051,163,961620.020.025836,08157,00065,00045,000122,0002,82335,000
2025-06-10CRVV0.0350.0350.0250.025-0.0175,369170.030.03551,77722,0001,000401
2025-06-09CRVV0.030.0350.0250.0350.005425,661550.030.035356,48933,0004,00010,00010,0003,3957,000
2025-06-06CRVV0.0250.030.0250.030.005244,099230.0250.035242,165479455
2025-06-05CRVV0.030.030.0250.025-0.005182,887150.0250.035142,27718,00022,000450
2025-06-04CRVV0.030.0350.0250.03425,961310.0250.03299,05417,000105,0002,069
2025-06-03CRVV0.030.030.0250.03191,434280.0250.03595,66638,00052,0001,361
2025-06-02CRVV0.030.030.0250.03363,585340.0250.03285,53850,00022,0004,0002,047
2025-05-30CRVV0.0250.030.0250.030.005396,000250.0250.03296,00083,0005,00012,000
2025-05-29CRVV0.020.030.020.02586,952220.0250.0342,4773,00030,0006,475
2025-05-28CRVV0.030.030.0250.025-0.005152,835270.020.0389,91949,00011,000158
2025-05-27CRVV0.030.030.0250.030.005189,167210.020.03102,13442,00044,00064
2025-05-26CRVV0.0250.0250.0250.025-0.00528,959130.020.0318,15910,000800
2025-05-23CRVV0.0250.030.0250.030.00512,11030.020.0311,0001,000110
2025-05-22CRVV0.0250.030.0250.02550,058120.0250.032,00011,0008,00027,0001,516
2025-05-21CRVV0.0250.030.0250.030.00599,832110.0250.0321,83220,00058,000
2025-05-20CRVV0.0250.0250.0250.02553,627130.020.0350,2773,000350
2025-05-16CRVV0.030.030.020.025116,046260.020.03114,6641,000111
2025-05-15CRVV0.0250.030.0250.030.005238,153320.0250.03116,75468,00049,0003,051
2025-05-14CRVV0.0250.0250.020.025159,200200.020.03146,33212,000
2025-05-13CRVV0.0250.030.0250.0329,07190.0250.0315,0001,00010,000124
2025-05-12CRVV0.030.030.0250.03133,850140.0250.035,25029,00097,0001,918
2025-05-09CRVV0.030.030.0250.030.005134,520200.0250.03112,87517,0003,0001,000140
2025-05-08CRVV0.0250.030.0250.0368,10690.0250.0330,44012,00017,0008,000666
2025-05-07CRVV0.030.030.0250.025-0.00557,868100.0250.0325,00031,000980
2025-05-06CRVV0.030.030.0250.025387,682470.0250.035163,777128,0005,00086,0002,991
2025-05-05CRVV0.030.030.0250.025168,212210.0250.03134,29720,00012,0001,183
2025-05-02CRVV0.030.030.0250.025-0.005167,789200.0250.0348,777116,864594
2025-05-01CRVV0.030.030.0250.0363,092200.0250.0347,4299,0003,0002,871
2025-04-30CRVV0.030.0350.0250.03174,199200.030.035154,2004,00013,000
2025-04-29CRVV0.030.030.030.03128,669100.030.035128,64326
2025-04-28CRVV0.0250.0350.0250.030.005692,908340.0250.035335,05250,00043,000261,0001,0001,302
2025-04-25CRVV0.030.0350.0250.03301,294500.0250.035182,71617,00044,0003,0001,00050,000
2025-04-24CRVV0.030.040.0250.025-0.005792,515590.0250.035410,921200,000180,000816
2025-04-23CRVV0.030.0350.0250.025-0.005343,912420.0250.035239,5109,00039,0002,00049,0004402,000
2025-04-22CRVV0.030.0350.0250.031,148,932750.0250.03580,20469,000227,00015,000221,0001,84832,000
2025-04-21CRVV0.0350.0350.030.03511,540500.030.035309,12540,00050,0002,000107,0001,330
2025-04-17CRVV0.030.0350.030.03730,652840.030.035382,41255,000112,00054,00056,0004,18664,000
2025-04-16CRVV0.0250.0350.0250.0350.013,715,7931860.030.0351,423,881716,0001,062,00075,000221,0009,418206,000
2025-04-15CRVV0.0250.0250.020.025247,194380.020.02570,824101,00050,00022,0001,814
2025-04-14CRVV0.020.0250.0150.0250.005335,530340.0150.025196,9762,000134,0003,0001,554
2025-04-11CRVV0.020.0250.0150.0250.005416,214500.0150.025309,2107,00060,00037,0001,027
2025-04-10CRVV0.020.020.0150.02452,907340.0150.02321,77250,84819,00057,0001,086
2025-04-09CRVV0.0150.020.0150.02177,258190.0150.029,447137,00027,0002,730
2025-04-08CRVV0.0150.020.0150.0262,642250.0150.0217,5002,00039,0001,811
2025-04-07CRVV0.020.020.0150.015-0.0057,88870.0150.025,0001,0001,630
2025-04-04CRVV0.020.0250.0150.02403,596470.0150.02274,85040,00072,00010,0004,062
2025-04-03CRVV0.020.0250.0150.020.005596,494500.0150.02424,70446,000122,0002,208
2025-04-02CRVV0.010.0250.010.020.0051,100,398420.0150.02994,66642,0002,00015,00042,0002,401
2025-04-01CRVV0.0150.0150.010.015431,325420.010.02241,37696,00010,00041,00039,0003,105
2025-03-31CRVV0.0150.020.01250.015-0.005288,872320.010.015138,65468,00078,0002,093
2025-03-28CRVV0.0150.020.0150.0151,209,116890.0150.02708,507100,00017,00025,000352,0002,224
2025-03-27CRVV0.010.020.010.0150.0053,669,9581200.0150.022,898,545330,00052,00032,000351,0002,518
2025-03-26CRVV0.010.010.0050.005-0.005364,411200.0050.01345,30016,0001,557
2025-03-25CRVV0.010.010.0050.01156,277100.0050.01129,00026,000
2025-03-24CRVV0.0050.010.0050.01739,815640.0050.01293,681322,00034,00086,0003,357
2025-03-21CRVV0.010.010.0050.005-0.005239,489170.0050.0110,15248,00051,000129,000
2025-03-20CRVV0.010.010.010.01141,813140.0050.0150,01035,00055,0001,159
2025-03-19CRVV0.010.010.0050.010.00533,187190.0050.0115,5684,0001,0001,0001,8429,000
2025-03-18CRVV0.010.010.0050.005-0.005197,221180.0050.01136,1204,00015,00040,0001,0961,000
2025-03-17CRVV0.010.010.0050.010.005356,319160.0050.01334,00016,0005,0001,319