10:58:33 EDT Mon 15 Jul 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
2024-07-12CSONA0.300.300.280.28-0.027,52380.280.303932,0005,000
2024-07-11CSONA0.270.300.270.2839,430350.280.3017,0302,0007,5007,0005,600
2024-07-10CSONA0.280.2850.270.2845,066310.2850.3037,1664,0005003,000400
2024-07-09CSONA0.280.280.280.282,25020.280.302,000250
2024-07-08CSONA0.320.320.280.28-0.0261,984440.280.3050,0084,5005,0001,888
2024-07-05CSONA0.320.320.300.30-0.01546,582320.290.31517,4025,00011,00050012,000410
2024-07-04CSONA0.3150.320.290.31563,155500.2950.3224,2002,50012,00018,0006,064
2024-07-03CSONA0.2950.3150.2950.295-0.00514,568220.2950.321,3772,0007,5002,0001,691
2024-07-02CSONA0.290.3250.290.300.00548,958460.2950.3334,1654,5004,5005004,500790
2024-06-28CSONA0.320.320.290.2950.00584,226450.2950.3245,0005,5003,50029,500636
2024-06-27CSONA0.330.330.290.290.01105,606680.2850.31566,7063,50015,50019,500400
2024-06-26CSONA0.260.2950.260.2850.02592,317480.2850.3052,28717,50012,0009,500655
2024-06-25CSONA0.270.270.260.26-0.02549,934210.260.29517,8141,00031,000
2024-06-24CSONA0.2750.2950.2750.2850.0151,930300.2850.29529,9243,5006,5004,5007,500
2024-06-21CSONA0.310.3550.250.28-0.015254,4461870.2750.2856,30923,50087,0004,00061,00015,919
2024-06-20CSONA0.310.310.2650.29-0.01126,110810.290.3047,20015,50015,5001,00044,0002,910
2024-06-19CSONA0.3250.350.300.30-0.0170,099430.2950.33511,8595,0004,00020,50026,5001,700
2024-06-18CSONA0.250.330.250.330.075199,7681110.270.33125,9663,00029,00030,5004,744
2024-06-17CSONA0.260.260.250.2550.00536,082300.250.264,7505,0001,50022,5001,532
2024-06-14CSONA0.260.270.250.25-0.01597,385360.240.2768,9851,0006,00021,000400
2024-06-13CSONA0.2650.270.2650.265-0.0059,83880.2650.272,8301,0004,5001,5008
2024-06-12CSONA0.270.280.2650.27-0.0131,480210.2650.2728,5501,0001,000319
2024-06-11CSONA0.290.290.2650.28-0.0124,814310.280.2915,1772,0002,5004,000997
2024-06-10CSONA0.280.300.280.290.00558,073410.2550.2919,9674,5006,50021,5005,596
2024-06-07CSONA0.290.3050.2850.305-0.00515,539260.2850.316,2953,5001,0004,000743
2024-06-06CSONA0.3150.3150.310.318,45280.310.326,4501,0001,0002
2024-06-05CSONA0.320.320.300.31-0.00521,361230.300.3212,9182,0004,5001,000730
2024-06-04CSONA0.350.350.310.315-0.0310,357180.3150.335,0721,0005003,000100
2024-06-03CSONA0.3150.3950.2950.345-0.005160,574820.320.3587,00013,50016,00050037,5004,929
2024-05-31CSONA0.320.350.320.350.04535,208310.320.3520,5005,5005,0003,0001,100
2024-05-30CSONA0.280.310.280.3019,808230.300.34512,3505001,0005005,258
2024-05-29CSONA0.3450.3450.2750.30-0.025229,0031000.300.31106,34820,50072,5001,00028,00032
2024-05-28CSONA0.3250.400.320.34113,567550.320.3438,5276,50013,50042,0008,0205,000
2024-05-27CSONA0.4050.4050.3250.340.0314,631130.320.3413,006500500625
2024-05-24CSONA0.320.330.300.31-0.0180,627450.310.3367,5116,5001,0005004,500516
2024-05-23CSONA0.330.330.320.32-0.0167,805260.320.3355,6003,5001,0007,500
2024-05-22CSONA0.330.330.310.315-0.01545,188350.310.3412,3759,50050022,500158
2024-05-21CSONA0.3250.330.3150.315-0.005163,135480.310.3377,4312,50019,00051,50012,204
2024-05-17CSONA0.310.340.3050.320.01109,359340.290.3340,63238,0008,5005007,00014,427
2024-05-16CSONA0.330.330.3050.31-0.0261,590390.2950.3234,5808,0007,00011,20010
2024-05-15CSONA0.330.330.310.31-0.02102,127460.280.3351,06910,0007,5004,00020,5009,058
2024-05-14CSONA0.300.330.300.330.0199,116580.320.3560,0791,50011,50050023,0001,783
2024-05-13CSONA0.3250.330.300.32-0.0281,060550.320.3549,85012,5002,5003,00012,000794
2024-05-10CSONA0.340.340.330.3424,071290.330.356,8882,0002,00011,5001,683
2024-05-09CSONA0.350.350.330.34-0.0171,519330.330.3457,8625,0005,0003,000457
2024-05-08CSONA0.340.350.330.350.00559,575370.340.3835,9003,50010,5008,500862
2024-05-07CSONA0.350.350.3350.335-0.0380,320480.3350.3440,9001,00012,50024,0001,357
2024-05-06CSONA0.3550.3550.350.35-0.01522,012160.3550.372452,00017,5002,167
2024-05-03CSONA0.3450.3950.3450.365-0.00551,838420.3450.4030,0562,0001,00010,5008,082
2024-05-02CSONA0.3450.3750.3450.370.0324,189250.3450.3719,6002,0002,000230
2024-05-01CSONA0.3650.3650.330.34-0.0223,836280.340.34513,2251,0002,0006,0001,495
2024-04-30CSONA0.360.3750.350.360.0193,491470.350.3823,9383,0004,00055,5007,003
2024-04-29CSONA0.4050.4050.340.355-0.055225,8291410.350.37120,13016,50024,00062,5002,214
2024-04-26CSONA0.390.410.390.41-0.0110,002110.380.422,2145005002506,300
2024-04-25CSONA0.400.420.400.410.0156,025150.370.4222,5255005,00028,000
2024-04-24CSONA0.420.420.380.38-0.0492,476490.3750.4028,22511,50025,00010,50016,951
2024-04-23CSONA0.420.420.4050.41-0.0136,075120.400.4211,0003,00022,00075
2024-04-22CSONA0.3850.420.380.42108,930360.400.4245,2606,50015,50027,50013,920
2024-04-19CSONA0.390.420.380.420.05160,275760.380.415109,40511,00011,00027,0001,600
2024-04-18CSONA0.3650.3950.350.3950.06549,735270.3450.39515,7841,5006,0009,05017,400
2024-04-17CSONA0.3650.3650.330.33-0.045215,656930.330.335170,25111,50011,00021,5001,405
2024-04-16CSONA0.390.4050.330.375187,053880.3750.38142,82021,5007,50013,5001,733