14:44:46 EST Sat 27 Feb 2021
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
2021-02-26CRVV0.460.510.4450.510.053,154,1261,3030.500.511,818,090569,755384,00051,731319,2599,241
2021-02-25CRVV0.510.520.4050.46-0.055,750,5811,5630.460.473,158,6311,538,000464,00072,500450,83933,670
2021-02-24CRVV0.500.520.4850.51-0.012,935,9829000.510.521,358,542840,411199,50035,700443,40822,793
2021-02-23CRVV0.570.580.450.52-0.056,674,4952,4810.510.524,047,1161,062,500338,500177,839824,335189,655
2021-02-22CRVV0.590.600.550.57-0.022,434,8221,0000.570.581,411,772457,978190,50060,910142,26846,788
2021-02-19CRVV0.570.620.570.600.022,373,2939190.590.601,431,439236,500166,50038,583365,77099,781
2021-02-18CRVV0.640.640.550.58-0.045,185,0682,1820.570.592,972,619719,500447,00076,780730,987162,6022,000
2021-02-17CRVV0.650.680.610.62-0.067,333,0702,6020.620.643,738,885983,650371,000188,5051,571,362413,964
2021-02-16CRVV0.690.760.670.68-0.017,818,0353,5000.670.704,367,645885,785492,000545,0531,293,984185,630
2021-02-12CRVV0.600.720.590.690.0914,024,6234,2670.680.699,034,5271,300,975518,00085,0002,116,148890,081
2021-02-11CRVV0.590.650.580.600.036,707,5972,3540.590.614,305,330641,850198,50060,726911,609501,081
2021-02-10CRVV0.530.590.530.570.034,905,2531,6500.550.582,898,404410,271435,000100,446702,505280,447
2021-02-09CRVV0.540.550.520.540.013,989,7081,2300.530.541,483,171682,174597,000127,200626,118275,301
2021-02-08CRVV0.540.560.520.53-0.025,133,4282,2610.530.542,128,474514,260900,50084,995982,584336,715
2021-02-05CRVV0.520.560.520.550.012,951,6531,2410.540.562,179,708213,170134,0007,613305,78865,873
2021-02-04CRVV0.550.560.520.54-0.012,626,3531,0020.530.541,598,520309,07996,00021,500322,188215,466
2021-02-03CRVV0.530.560.530.552,947,4901,1210.540.551,491,090608,500185,50078,830272,924246,603
2021-02-02CRVV0.560.570.530.55-0.022,302,3788680.530.561,206,703427,850162,00059,500282,827134,773
2021-02-01CRVV0.550.570.510.570.014,402,1321,4390.540.572,896,487587,900261,50023,910445,220111,565
2021-01-29CRVV0.580.590.530.56-0.022,468,6541,0170.560.571,540,167423,322162,50023,644270,6968,710
2021-01-28CRVV0.550.590.530.580.013,343,7441,3610.560.581,751,414632,537102,00043,359658,842106,242
2021-01-27CRVV0.630.640.560.58-0.064,443,8972,2750.560.582,333,851631,525252,50079,3301,131,73810,239
2021-01-26CRVV0.630.640.600.640.034,171,3601,1710.630.642,482,453576,000248,5008,680723,513113,728
2021-01-25CRVV0.620.670.590.610.025,631,8921,9580.610.633,544,3111,029,935532,50015,755412,81457,329
2021-01-22CRVV0.560.620.550.590.046,341,1291,9880.580.603,663,9071,188,972483,00055,096554,990345,967
2021-01-21CRVV0.510.570.480.55-0.0515,720,3713,1930.540.558,642,8882,801,290943,000424,4481,289,9751,464,645
2021-01-20CRVV0.580.600.550.600.031,659,8808280.580.601,110,962313,47066,50021,912110,99232,119
2021-01-19CRVV0.600.610.560.57-0.033,148,2841,3840.560.581,827,355697,110156,00030,520328,63130,803
2021-01-18CRVV0.600.620.590.60896,2114980.590.61589,240194,88065,50013,00023,5943,435
2021-01-15CRVV0.630.640.600.60-0.021,373,7435410.600.62940,059250,80081,00040,61132,2508,154
2021-01-14CRVV0.610.640.590.620.012,719,8538240.610.631,651,308472,000263,50031,875198,15836,043
2021-01-13CRVV0.630.630.590.59-0.032,226,0246840.590.611,147,526604,770218,50037,500172,4155,483
2021-01-12CRVV0.640.640.610.620.011,218,4564810.620.63646,851269,900137,000500111,2186,447
2021-01-11CRVV0.610.630.590.610.011,206,1965390.610.63755,815270,319105,0007,10031,17313,739
2021-01-08CRVV0.670.670.590.60-0.063,186,2579710.600.611,874,981687,525215,00038,200253,58449,330
2021-01-07CRVV0.680.680.620.660.011,848,1996750.640.66972,094578,600138,00019,000131,8905,907
2021-01-06CRVV0.620.690.620.650.022,568,6669050.650.661,645,370354,800280,00034,500205,87219,249
2021-01-05CRVV0.670.670.620.63-0.021,566,9207280.620.64947,735381,25046,000104,86353,30411,078
2021-01-04CRVV0.620.670.620.650.031,643,0889390.640.65990,941311,300127,500500187,77112,714
2020-12-31CRVV0.580.620.550.620.051,701,1457700.600.621,152,508343,50094,00010,50080,20019,627
2020-12-30CRVV0.630.650.560.58-0.063,036,7741,1400.570.592,052,253580,820114,00019,500250,3957,883
2020-12-29CRVV0.690.690.610.64-0.052,399,2699850.630.651,673,330379,700180,50010,537136,0247,528
2020-12-24CRVV0.700.720.670.691,746,5897920.680.691,144,845333,61074,0002,200138,64948,505
2020-12-23CRVV0.580.710.560.690.127,596,0032,2090.680.695,243,0921,313,300361,00064,556581,55420,781
2020-12-22CRVV0.690.700.550.57-0.118,696,0572,5690.570.584,913,6671,720,045482,000117,4981,369,65855,702
2020-12-21CRVV0.700.720.650.693,881,3121,5840.670.692,259,178876,668194,00028,000352,40994,273
2020-12-18CRVV0.730.750.660.69-0.013,862,3051,3960.670.702,497,506667,137213,00032,500397,62611,524
2020-12-17CRVV0.720.770.700.70-0.024,412,6141,7550.700.713,062,898693,822210,00021,000382,18717,842
2020-12-16CRVV0.600.770.580.720.0511,000,3853,3260.700.727,466,1582,001,373574,50055,000855,63838,192
2020-12-15CRVV0.820.890.640.67-0.1115,921,4165,1280.670.6810,818,8772,622,062752,50093,2001,485,136119,227
2020-12-14CRVV0.640.920.600.780.2642,631,10213,5780.770.7829,771,2466,066,5771,869,500333,0664,305,335143,929
2020-12-11CRVV0.430.550.4150.520.1017,164,5684,3490.520.5311,637,0833,293,000633,00046,5001,198,800276,521
2020-12-10CRVV0.4050.440.380.420.035,611,9191,4850.410.423,950,109990,000272,00062,500315,36414,408
2020-12-09CRVV0.420.440.360.39-0.0257,521,1522,2120.380.395,583,0481,111,500222,00074,500465,82925,973
2020-12-08CRVV0.400.450.3750.4150.0211,119,5803,0150.410.4158,306,9231,741,500319,000118,134543,22437,538
2020-12-07CRVV0.3050.3950.3050.3950.098,008,9682,1920.3950.405,916,7291,406,500238,50028,000369,69940,510
2020-12-04CRVV0.2850.3050.280.3050.0252,850,1836390.2950.3052,228,820366,50097,5004,000122,33930,024
2020-12-03CRVV0.2750.290.270.280.011,284,8933520.280.285769,172320,50047,0008,500134,9564,515
2020-12-02CRVV0.2750.280.260.27691,6722910.2650.27465,563122,50071,5008,00018,9485,011
2020-12-01CRVV0.280.290.270.27-0.0151,408,7832840.270.2751,008,981246,00084,0009,00054,6575,565
2020-11-30CRVV0.300.300.280.28-0.012,008,4137150.280.291,473,005371,00053,50013,50068,1136,045