10:09:19 EST Sat 27 Nov 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
2021-11-26CSPR0.040.040.0350.04-0.005943,051520.0350.04851,10046,00045,000951
2021-11-25CSPR0.040.0450.040.0450.00510,64540.040.04510,445200
2021-11-24CSPR0.040.0450.040.04542,250150.040.04533,7504,0004,000500
2021-11-23CSPR0.040.0450.040.0450.00524,00050.040.04524,000
2021-11-22CSPR0.040.0450.040.04127,500110.040.04587,50040,000
2021-11-19CSPR0.040.0450.040.04217,525130.040.045132,00062,0001,00020,0001,000575
2021-11-18CSPR0.040.0450.040.04-0.005223,214120.040.045222,2141,000
2021-11-17CSPR0.0450.0450.040.0450.00585,601140.040.04528,10057,000501
2021-11-16CSPR0.040.0450.040.04-0.005809,071230.040.045132,845467,000107,000101,0001,226
2021-11-15CSPR0.0450.0450.040.045251,340250.040.045201,25045,0001,0001,0003,090
2021-11-12CSPR0.0450.0450.040.045485,910300.040.045349,91052,00084,000
2021-11-11CSPR0.0450.0450.040.0450.005137,100160.040.04517,75066,00053,000350
2021-11-10CSPR0.0450.0450.040.0450.005297,722310.040.045193,45072,0001,00031,272
2021-11-09CSPR0.0450.0450.040.04-0.012,668,155800.040.0451,512,89777,000280,000150,000516,000130,758
2021-11-08CSPR0.0450.050.0450.05415,000200.0450.05363,00052,000
2021-11-05CSPR0.050.050.040.0543,465230.040.0532,4651,00010,000
2021-11-04CSPR0.040.050.040.050.00558,859140.040.0542,3592,00014,000500
2021-11-03CSPR0.050.050.0450.045317,444180.0450.05254,29460,0003,000150
2021-11-02CSPR0.0450.050.0450.045-0.005994,342300.0450.05869,9781,000122,0001,000364
2021-11-01CSPR0.0450.050.040.04-0.01444,028270.040.05213,851169,00023,00037,0001,177
2021-10-29CSPR0.040.050.040.050.005125,092180.0450.0560,40061,0002,0001,692
2021-10-28CSPR0.050.050.0450.04545,732180.040.04544,328904
2021-10-27CSPR0.0450.050.040.04596,876180.0450.0594,3001,0001,000576
2021-10-26CSPR0.0450.050.0450.045-0.005291,220320.040.05257,72031,0002,000500
2021-10-25CSPR0.050.050.0450.05144,732290.0450.05121,23222,0001,000500
2021-10-22CSPR0.050.050.050.0587,050120.0450.0558,75020,0004,0004,000300
2021-10-21CSPR0.050.050.0450.05610,107240.0450.05484,290124,0001,000817
2021-10-20CSPR0.0450.050.0450.050.005604,741220.0450.05567,00032,0001,0004,000741
2021-10-19CSPR0.050.050.0450.0596,678130.0450.0580,5004,00010,0002,000178
2021-10-18CSPR0.0450.050.040.045-0.005123,260170.0450.05103,00018,0001,0001,260
2021-10-15CSPR0.0450.050.0450.05292,600220.0450.05240,00039,00012,0001,100
2021-10-14CSPR0.0450.050.0450.05243,711330.0450.05156,71182,0005,000
2021-10-13CSPR0.0450.050.0450.05413,18980.0450.05411,3891,000800
2021-10-12CSPR0.0450.050.0450.05137,743140.0450.05132,7435,000
2021-10-08CSPR0.0450.050.0450.0525,00070.0450.0524,0001,000
2021-10-07CSPR0.0450.050.0450.050.005170,236250.0450.0524,98671,00061,00013,000250
2021-10-06CSPR0.050.050.0450.045-0.005310,820240.0450.05276,62034,000200
2021-10-05CSPR0.050.050.0450.05286,097210.040.05185,72256,00043,0001,375
2021-10-04CSPR0.0450.050.0450.05278,089300.0450.05245,08925,0007,0001,000
2021-10-01CSPR0.050.050.0450.0451,077,029440.0450.051,062,55210,0002,0002,077
2021-09-30CSPR0.0450.0450.0450.045-0.0051,032,582340.0450.05953,48274,0005,000100
2021-09-29CSPR0.050.050.0450.050.00565,080120.0450.0553,5804,0002,0005,000500
2021-09-28CSPR0.050.050.0450.045-0.00546,400310.0450.057,00017,00022,000400
2021-09-27CSPR0.050.050.0450.0563,02990.0450.0516,02928,0001,00018,000
2021-09-24CSPR0.050.050.0450.05242,000170.0450.0565,00072,0001,000104,000
2021-09-23CSPR0.050.050.050.0512,00050.0450.0510,5001,000500
2021-09-22CSPR0.0450.050.0450.045-0.005320,937240.0450.05153,24977,00030,00059,0001,688
2021-09-21CSPR0.050.050.0450.050.00535,09580.0450.0533,0001,0001,00095
2021-09-20CSPR0.050.050.0450.05296,601730.0450.05152,200135,0002,0003,0003,0001,201
2021-09-17CSPR0.050.050.0450.05221,512420.0450.05175,80039,0002,0003,0001,712
2021-09-16CSPR0.050.0550.0450.045-0.005252,850160.0450.05128,85070,00050,0002,000
2021-09-15CSPR0.050.050.050.0560,325130.050.05538,2001,0001,00020,125
2021-09-14CSPR0.0450.0550.0450.05507,113320.050.055132,87526,000205,0003,000140,238
2021-09-13CSPR0.0550.0550.050.05-0.005599,555490.050.055461,55078,00020,00030,0006,9903,015
2021-09-10CSPR0.050.060.050.060.005215,605410.0550.06118,78067,0003,00025,0001,825
2021-09-09CSPR0.050.0550.050.05538,78070.050.05538,780
2021-09-08CSPR0.050.060.050.0550.005407,044340.050.06279,772101,00013,00013,000272
2021-09-07CSPR0.050.050.0450.05300,510800.050.055209,10066,00015,00010,000410
2021-09-03CSPR0.050.050.050.05151,584200.050.055131,00018,0001,0001,584
2021-09-02CSPR0.0450.050.0450.0579,120120.0450.0559,00016,0004,000120
2021-09-01CSPR0.0450.050.0450.050.005279,159220.0450.05112,359134,00012,00020,000800
2021-08-31CSPR0.0450.050.0450.045-0.005658,494560.0450.05206,720146,00043,00075,000186,0001,774
2021-08-30CSPR0.050.050.0450.045-0.005299,730240.0450.05142,15954,00072,00029,0002,571