04:14:30 EDT Thu 13 Jun 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
2024-06-12CRVV0.020.0250.020.0250.00526,20580.020.02523,0752,000500
2024-06-11CRVV0.020.020.020.0225,90070.020.02516,0004,0005,000
2024-06-10CRVV0.020.0250.020.02145,545330.0150.02589,84532,0001,00013,0008,317
2024-06-07CRVV0.020.0250.020.025262,930330.020.025124,83071,00023,00038,0005,636
2024-06-06CRVV0.020.0250.020.0250.005973,581600.0150.025817,40548,00011,00069,00024,079
2024-06-05CRVV0.020.0250.0150.02-0.005922,988800.020.025609,228180,00033,00060,00036,0001,3601,000
2024-06-04CRVV0.020.0250.020.02-0.005140,261190.020.025116,60015,0006,0002,00061
2024-06-03CRVV0.0250.0250.020.025468,127380.020.02575,065174,000106,0001,788110,500
2024-05-31CRVV0.0250.0250.020.02-0.005189,311190.020.025143,00025,26320,0001,048
2024-05-30CRVV0.0250.030.0250.025125,599190.0250.0396,50017,00011,0001,099
2024-05-29CRVV0.0250.0250.0250.025417,735210.0250.03370,42023,00024,000315
2024-05-28CRVV0.030.030.0250.030.005254,409270.0250.03174,50051,00023,0005,909
2024-05-27CRVV0.030.030.0250.025113,333170.0250.0337,00030,0009,00036,0001,333
2024-05-24CRVV0.0250.030.0250.030.0059,56060.0250.036,0002,000800
2024-05-23CRVV0.0250.030.0250.030.00536,60270.0250.0321,00014,000800
2024-05-22CRVV0.0250.0250.020.02-0.00567,681200.020.0359,0906,000950
2024-05-21CRVV0.0250.030.0250.030.005296,711300.0250.03188,95036,00071,000761
2024-05-17CRVV0.0250.030.0250.02579,102190.0250.0318,20044,0004,00011,0001,000902
2024-05-16CRVV0.0250.030.0250.02523,20190.0250.0318,0002,0001,0001,000201
2024-05-15CRVV0.030.030.0250.025215,431180.0250.03198,51614,0002,000915
2024-05-14CRVV0.030.030.0250.025-0.005201,626170.0250.03189,55012,00076
2024-05-13CRVV0.0250.030.0250.025115,427110.0250.03112,3402,0001,087
2024-05-10CRVV0.0250.0250.0250.02510,85140.0250.0310,000551
2024-05-09CRVV0.0250.030.0250.030.00565,02990.0250.0358,0006,0001,0001
2024-05-08CRVV0.030.030.0250.02522,53180.0250.0312,07510,000301
2024-05-07CRVV0.0250.030.0250.025-0.00539,706150.0250.0334,4115,000109
2024-05-06CRVV0.0250.030.0250.0365,865120.0250.0330,4193,00032,000446
2024-05-03CRVV0.030.030.0250.030.00548,731150.0250.0332,64715,000534
2024-05-02CRVV0.0250.030.0250.02515,367120.0250.031,5007,0005,0001,867
2024-05-01CRVV39840.0250.03353
2024-04-30CRVV0.0250.030.0250.025162,001140.0250.03138,80023,000200
2024-04-29CRVV0.030.030.0250.03266,074310.0250.0380,739155,0003,00025,0002,143
2024-04-26CRVV0.0250.030.0250.030.00568,876160.0250.0328,6543,0003,00033,000300
2024-04-25CRVV0.030.030.030.030.00567,356110.0250.039219,0002,00055,000
2024-04-24CRVV0.030.030.030.030.0053,32870.0250.035871,0001,741
2024-04-23CRVV0.02750.030.0250.025219,620190.0250.03192,0705,0001,0001,000450
2024-04-22CRVV0.030.030.0250.025-0.005492,890390.0250.03276,097168,0002,00044,0002,393
2024-04-19CRVV0.030.030.0250.025-0.005132,781140.0250.0342,92589,0006
2024-04-18CRVV0.0250.030.0250.025142,550150.0250.0330,55098,00014,000
2024-04-17CRVV0.0250.0250.0250.025485,134150.0250.03252,00091,00050,00092,000134
2024-04-16CRVV0.0250.0250.0250.02544,011100.0250.0310,3003,00030,000
2024-04-15CRVV0.0250.030.0250.02536,701120.0250.031,69214,00020,0001,000
2024-04-12CRVV0.030.030.0250.02543,937140.0250.0330,0603,0003,0001,6206,000
2024-04-11CRVV0.0250.030.0250.025-0.00594,137260.0250.0310,65055,0001,00024,0002,4871,000
2024-04-10CRVV0.0250.030.0250.025-0.00599,566190.0250.033006,0005,00096184,000
2024-04-09CRVV0.030.0350.030.03364,947250.0250.035193,00092,0008,00012,00056,0003,000
2024-04-08CRVV0.0350.0350.030.035118,894220.030.03545,03117,00034,0006,00076316,000
2024-04-05CRVV0.0350.0350.0250.0350.00514,011130.0250.0353,0403,0002207,000
2024-04-04CRVV0.030.030.0250.03120,223220.0250.03547,00047,00023,0002,000893
2024-04-03CRVV0.0250.0350.0250.03640,365370.0250.035609,5004,00023,0002,000419
2024-04-02CRVV0.030.0350.030.0365,131270.0250.03516,25030,00010,0004,0004,00099
2024-04-01CRVV0.0250.0350.0250.02584,910180.0250.03574,0004,0001,0002,4453,000
2024-03-28CRVV0.0350.0350.0250.025168,589270.0250.0386,3009,00070,0001,0001,138
2024-03-27CRVV0.030.030.0250.025472,792490.0250.03409,18733,00029,0001,305
2024-03-26CRVV0.0250.030.0250.030.00528,969210.0250.033,6264,00010,0003,3438,000
2024-03-25CRVV0.030.030.0250.0385,045220.0250.0348,63216,00019,0001,213
2024-03-22CRVV0.030.030.0250.03235,203310.0250.0347,950127,0003,00055,0002,253
2024-03-21CRVV0.030.030.0250.025-0.005221,476240.0250.0362,50021,00021,00080,00010,0006,97620,000
2024-03-20CRVV0.030.030.0250.025424,340290.0250.03291,50053,00025,00018,00021,54015,000
2024-03-19CRVV0.0350.0350.0250.032,010,366710.0250.031,003,260813,00031,00086,00048975,000
2024-03-18CRVV0.030.0350.030.03389,715240.030.035184,71550,000100,00055,000
2024-03-15CRVV0.030.0350.030.0350.005401,350310.030.035322,49830,00010,00038,000761
2024-03-14CRVV0.0350.0350.030.03179,767330.0250.035149,71311,0005,00012,000579