17:35:21 EDT Wed 12 May 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
2021-05-12CSPR0.060.070.060.06-0.005273,652240.060.07251,3348,00013,0001,000318
2021-05-11CSPR0.060.070.060.06255,111360.060.07136,5115,00088,00025,000
2021-05-10CSPR0.070.070.060.06-0.01957,995860.060.07652,761134,00075,00079,00015,0002,234
2021-05-07CSPR0.0550.070.0550.070.0152,889,9041460.0650.072,054,060568,00021,00085,000158,0003,844
2021-05-06CSPR0.060.060.0550.055-0.005566,111450.050.06478,12139,0004,00044,000990
2021-05-05CSPR0.060.060.0550.060.005576,350440.0550.06485,60082,0002,0006,00050
2021-05-04CSPR0.060.060.0550.060.00575,130230.0550.0612,50049,00012,0001,630
2021-05-03CSPR0.0550.060.0550.06442,229300.0550.06360,22922,0007,00034,00019,000
2021-04-30CSPR0.060.0650.0550.0551,962,040940.0550.061,097,440607,00050,00062,000134,00011,600
2021-04-29CSPR0.0650.0650.0550.06398,145450.0550.06338,47247,0004,0006,827991
2021-04-28CSPR0.0650.0650.0550.06787,609570.0550.06463,650310,0003,0009,0001,959
2021-04-27CSPR0.0650.0650.060.06-0.0051,015,359670.060.065585,359354,0002,00074,000
2021-04-26CSPR0.0650.0650.060.0650.005113,008270.060.06591,72917,0002,0002,019260
2021-04-23CSPR0.060.0650.0550.06-0.0051,075,371780.060.065844,708154,0008,00040,77126,0001,892
2021-04-22CSPR0.060.0650.060.0650.005610,702460.060.065215,551229,0002,000104,00057,0003,151
2021-04-21CSPR0.060.0650.060.0650.0051,077,262820.060.065426,747340,0003,000182,000124,0001,515
2021-04-20CSPR0.0650.0650.060.06-0.01608,375510.0550.065387,397175,0001,00023,00019,0002,978
2021-04-19CSPR0.0650.070.060.070.005386,841400.0650.07342,21543,0001,626
2021-04-16CSPR0.0550.0650.0550.0650.0052,065,705990.0650.071,514,146479,0003,00065,9803,579
2021-04-15CSPR0.060.060.0550.0680,903250.0550.0626,33252,0001,0001,460
2021-04-14CSPR0.060.0650.060.06108,994220.0550.06567,03339,0002,000850
2021-04-13CSPR0.060.0650.060.06457,709540.0550.065264,618147,0001,00044,0001,091
2021-04-12CSPR0.0650.0650.060.06-0.005981,412910.0550.065530,518354,00045,00051,000894
2021-04-09CSPR0.070.070.060.06-0.005229,713340.060.065139,79977,00011,7141,200
2021-04-08CSPR0.0650.070.060.065129,450240.0650.0778,60047,0002,000800950
2021-04-07CSPR0.0650.070.060.065166,950260.0650.07124,65031,0002,0008,000500
2021-04-06CSPR0.0650.0650.060.0650.005370,100280.060.065202,80092,00016,00058,0001,000
2021-04-05CSPR0.0650.0650.060.065170,795250.060.065120,90016,0001,00030,0002,395
2021-04-01CSPR0.0650.070.060.06-0.0051,161,6741070.060.065843,276239,00030,00023,00023,0002,898
2021-03-31CSPR0.060.070.060.06927,2721000.060.07781,060117,00010,00016,0003,212
2021-03-30CSPR0.0550.060.0550.060.012,030,4421410.0550.0651,693,342316,00021,000100
2021-03-29CSPR0.050.0550.050.055135,431210.050.05567,15018,00050,100181
2021-03-26CSPR0.050.0550.050.055236,000150.050.055200,00024,00011,0001,000
2021-03-25CSPR0.0550.0550.050.0552,744,111910.050.0551,937,644630,00060,00060,00053,830
2021-03-24CSPR0.0550.0550.050.05-0.005371,634270.050.05565,000282,0002,00012,23410,400
2021-03-23CSPR0.0550.060.0550.055559,652420.0550.06299,759191,00063,0005,833
2021-03-22CSPR0.060.060.0550.055-0.005124,262240.0550.0661,70051,00010,0001,562
2021-03-19CSPR0.060.060.0550.06890,367600.0550.06510,245299,0001,00078,0002,122
2021-03-18CSPR0.060.060.0550.060.005192,556210.0550.0630,81875,00076,0009,0001,738
2021-03-17CSPR0.0550.060.050.055-0.005601,559500.0550.06230,805284,00085,0001,000754
2021-03-16CSPR0.0550.060.050.060.005465,595490.0550.06325,972130,0004,0004,823
2021-03-15CSPR0.0550.060.050.055240,666410.050.055213,07614,0003,00010,590
2021-03-12CSPR0.0550.060.050.060.005664,113510.050.06618,60036,0002,0003,0004,513
2021-03-11CSPR0.0550.0550.050.0550.005603,286390.050.055520,98619,00010,00051,8151,485
2021-03-10CSPR0.0550.060.050.051,894,671740.050.061,050,950349,00060,0001,000433,721
2021-03-09CSPR0.050.0550.050.05890,305700.050.055636,810157,0002,00049,00035,500
2021-03-08CSPR0.0550.0550.050.0550.005311,980340.050.055163,170136,00011,0001,810
2021-03-05CSPR0.0550.0550.050.05765,380660.050.055513,153120,00061,00043,00028,227
2021-03-04CSPR0.0550.0550.0450.051,681,3911230.0450.0551,100,506454,0001,00064,30057,0003,085
2021-03-03CSPR0.060.060.050.05-0.005719,173610.050.055165,778106,000168,000279,000395
2021-03-02CSPR0.0550.060.0550.0551,542,793730.0550.061,327,26016,0004,00080,00045,00069,918
2021-03-01CSPR0.060.060.0550.061,013,742680.0550.06496,84082,00060,000307,00067,902
2021-02-26CSPR0.060.060.050.060.0051,181,1261310.0550.06708,797383,00019,00061,0009,179
2021-02-25CSPR0.060.060.0550.061,656,5611000.0550.06646,581493,000125,00060,000250,00081,980
2021-02-24CSPR0.060.060.0550.060.0051,781,867720.0550.06505,28156,0001,00026,0001,193,000
2021-02-23CSPR0.060.0650.0550.062,211,5391820.0550.06992,179282,0003,000358,000288,101288,259
2021-02-22CSPR0.060.0650.060.061,411,286920.060.0651,009,318148,00050,00042,010161,958
2021-02-19CSPR0.0650.0650.060.0653,441,7732040.060.0651,907,906763,0003,000120,100197,300449,667
2021-02-18CSPR0.070.070.060.06-0.0053,711,1612000.060.0651,867,346770,000301,000133,000632,0007,815
2021-02-17CSPR0.070.0750.060.0655,436,0863450.0650.073,145,8051,278,000235,00079,000354,420331,144
2021-02-16CSPR0.070.0950.0650.070.00510,490,1005330.0650.075,146,6852,733,000580,000148,0001,006,500871,165