02:54:22 EDT Wed 14 Apr 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
2021-04-13CTGIF0.100.1050.100.1051,535,698900.100.1051,183,058296,50033,50021,500865
2021-04-12CTGIF0.110.110.100.10769,601740.100.105469,466241,50027,50029,8001,335
2021-04-09CTGIF0.1050.110.100.10-0.0051,139,0001270.100.105651,288280,00029,500105,50068,5003,212
2021-04-08CTGIF0.0950.1050.0950.1050.0051,145,9091050.100.105850,651228,50063,0002,4001,358
2021-04-07CTGIF0.0950.100.0950.10599,001710.0950.10389,40396,00046,00040,00026,5001,098
2021-04-06CTGIF0.0950.1050.0950.1050.0051,694,1731530.0950.1051,251,276355,50040,00045,6001,393
2021-04-05CTGIF0.1050.1050.0950.10-0.0051,799,1712060.0950.101,337,058285,500158,50017,0001,113
2021-04-01CTGIF0.1050.1050.100.1052,419,2202340.100.1051,569,527258,500163,00012,000320,70093,641
2021-03-31CTGIF0.110.110.1050.105889,124960.1050.11483,966118,500131,00091,56454,094
2021-03-30CTGIF0.110.1150.1050.105-0.005584,3881300.1050.11436,72593,00032,50050020,928735
2021-03-29CTGIF0.110.110.1050.110.005840,662910.1050.11449,719275,50031,00083,0151,428
2021-03-26CTGIF0.110.1150.1050.105-0.005813,0731380.1050.11616,891126,50039,0007,50023,000182
2021-03-25CTGIF0.110.110.1050.105-0.0051,181,9271310.1050.11821,028134,00070,0002,500143,500899
2021-03-24CTGIF0.110.1150.1050.11-0.0051,353,3891160.1050.111,115,996175,50043,5003,00013,3001,693
2021-03-23CTGIF0.110.1150.110.1150.005540,039780.110.115195,193149,50097,50013,10084,500246
2021-03-22CTGIF0.110.1150.110.11-0.0051,160,5991210.110.115858,973148,50039,50030,02280,5002,104
2021-03-19CTGIF0.1150.120.110.115846,7351450.110.115547,449122,000122,00052,5002,786
2021-03-18CTGIF0.1150.1150.110.1150.005327,360450.110.115297,65514,50014,500705
2021-03-17CTGIF0.110.120.110.1150.0051,425,0061550.110.1151,017,430302,50091,5008,4463,130
2021-03-16CTGIF0.120.120.110.11-0.013,060,2961890.110.1152,282,907515,000190,50061,889
2021-03-15CTGIF0.120.120.110.120.005764,9211450.1150.12500,952118,00096,5003,50043,4002,569
2021-03-12CTGIF0.110.120.110.11-0.0051,301,3221570.110.115860,652249,00084,0006,00099,9001,770
2021-03-11CTGIF0.1150.1150.1050.1150.0051,499,4671580.110.115420,044634,500228,000214,5001,423
2021-03-10CTGIF0.110.1150.1050.111,228,3911410.1050.11975,204163,50068,50020,0001,187
2021-03-09CTGIF0.1150.1150.1050.112,498,5241610.1050.111,552,524351,500317,500277,000
2021-03-08CTGIF0.110.120.110.112,046,6652120.110.1151,508,162240,000124,000170,3004,203
2021-03-05CTGIF0.110.1150.100.112,983,7702550.1050.112,065,177503,500230,500181,7501,693
2021-03-04CTGIF0.110.110.1050.112,385,5812390.1050.111,586,542473,500155,5006,000109,01527,624
2021-03-03CTGIF0.110.110.1050.105-0.012,359,3422100.1050.111,255,917654,000158,50030,000184,50056,425
2021-03-02CTGIF0.110.1150.1050.11977,6671320.110.115684,86563,000102,500100126,0001,202
2021-03-01CTGIF0.100.1150.0950.110.0053,925,9343390.110.1153,184,019415,50015,000307,0003,739
2021-02-26CTGIF0.110.110.100.105-0.0052,931,6132350.100.1052,153,711520,500151,00012,00041,95052,452
2021-02-25CTGIF0.1150.1150.1050.105-0.012,997,8582670.1050.112,237,972250,500245,50010,500100,00078,386
2021-02-24CTGIF0.1150.120.110.1150.0052,562,4413140.110.1151,331,217545,790419,00012,750250,0003,123
2021-02-23CTGIF0.1250.130.110.11-0.0153,269,7533420.110.1152,441,978361,500222,50048,700170,50024,475
2021-02-22CTGIF0.130.130.1250.125-0.0051,966,0292490.1250.131,477,479254,00077,5008,000146,8862,164
2021-02-19CTGIF0.130.1350.1250.131,125,7772020.1250.13818,503187,00090,0007026,0004,204
2021-02-18CTGIF0.1350.140.130.13-0.012,581,9413280.130.1351,651,435577,500163,50010,000175,2332,643
2021-02-17CTGIF0.140.1450.130.14-0.0054,218,3634840.1350.142,803,860670,500272,5001,670202,3336,129
2021-02-16CTGIF0.130.1550.1250.1450.01510,717,3937740.140.1458,603,5821,074,000346,50018,000333,980267,331
2021-02-12CTGIF0.130.130.120.125-0.0055,946,2536670.1250.134,178,203903,500306,5005,045547,9813,724
2021-02-11CTGIF0.1450.150.1250.13-0.0213,853,6701,3640.1250.1310,579,1831,965,000613,000100,124439,751121,562
2021-02-10CTGIF0.1450.170.1450.150.00530,167,2172,0510.1450.1522,613,4723,462,5001,576,00069,6001,498,184766,175
2021-02-09CTGIF0.1250.1450.120.1450.0321,646,7501,6740.140.14516,553,2213,200,0001,043,50011,028735,08913,462
2021-02-08CTGIF0.100.140.100.1150.01526,352,2661,4490.1150.1219,407,6474,523,0001,003,5002,000861,760548,859
2021-02-05CTGIF0.100.100.090.100.0055,797,0043620.0950.1054,193,1231,024,000351,00065,000137,00026,881
2021-02-04CTGIF0.100.100.090.0956,039,9423460.090.104,292,092878,500560,000291,90011,800
2021-02-03CTGIF0.090.1050.0850.0950.00516,956,7917810.090.1013,163,7832,700,000417,000560,000107,958
2021-02-02CTGIF0.080.090.080.090.0052,293,4772700.0850.091,492,485433,000175,0001,000164,00027,892
2021-02-01CTGIF0.090.090.0850.090.005487,161930.0850.09332,96699,65047,0004,0003,186
2021-01-29CTGIF0.090.090.0850.085936,5221140.0850.09608,597255,00067,0001,0004,625
2021-01-28CTGIF0.0850.090.0850.0851,457,3221330.0850.09906,080405,00041,00010,00029,04665,511
2021-01-27CTGIF0.0850.090.0850.085-0.005988,1781230.0850.09701,655137,00024,000121,3384,085
2021-01-26CTGIF0.090.0950.0850.085-0.011,600,4082040.0850.09977,148304,000146,0007,000162,0004,260
2021-01-25CTGIF0.0950.0950.0850.0950.0053,309,7262160.090.0952,357,681626,000142,00030,000147,0006,945
2021-01-22CTGIF0.090.0950.0850.0950.0051,932,161820.090.0951,654,709137,000104,00030,0002,111
2021-01-21CTGIF0.0950.0950.0850.09-0.0051,382,8401040.090.0951,017,532172,00018,000174,0001,308
2021-01-20CTGIF0.090.0950.090.0952,915,4671990.090.0952,174,739414,000157,000166,0003,251
2021-01-19CTGIF0.090.0950.0850.0950.0052,913,6152240.090.0952,104,830517,000106,0004,000143,80037,985
2021-01-18CTGIF0.0950.0950.090.09-0.0054,629,8782130.090.0951,922,767743,000633,000945,000382,111
2021-01-15CTGIF0.090.100.090.0950.0059,639,8775180.090.0957,232,6651,306,000452,000298,335290,653
2021-01-14CTGIF0.0850.0950.080.090.0055,077,0923360.0850.093,605,701742,000443,00050,000230,0003,860