05:20:33 EST Wed 02 Dec 2020
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
2020-12-01CTOC0.3950.430.3950.430.07298,400790.420.435274,9006,5005,5006,0005,500
2020-11-30CTOC0.340.360.340.360.01527,15070.360.3722,6504,500
2020-11-27CTOC0.3450.3350.35
2020-11-26CTOC0.3550.3550.3350.34551,500160.340.3639,5009,0003,000
2020-11-25CTOC0.350.350.330.345-0.015259,560340.340.345246,56013,000
2020-11-24CTOC0.370.370.340.36-0.01555,000210.3550.36552,0001,0001,0001,000
2020-11-23CTOC0.430.430.350.38-0.04329,560620.380.395197,36061,50033,50027,00010,200
2020-11-20CTOC0.400.4350.3950.420.02437,038760.420.43182,175141,00056,50057,001362
2020-11-19CTOC0.390.400.3750.400.00583,564280.3950.4137,68525,5008,0003,0009,000379
2020-11-18CTOC0.380.3950.360.3950.015251,197440.3850.405148,69726,50038,00038,000
2020-11-17CTOC0.360.380.330.380.03348,601590.380.39224,30147,00027,50049,500300
2020-11-16CTOC0.350.350.350.35-0.011,00010.340.361,000
2020-11-13CTOC0.3450.360.320.360.01137,210400.3550.37107,9002,50025,0001,500310
2020-11-12CTOC0.3550.3550.320.35-0.015388,594720.3350.355227,00055,00050,00035,00020,975400
2020-11-11CTOC0.3650.3650.360.360.00546,00070.350.362,5006,00025,50012,000
2020-11-10CTOC0.3650.3650.350.353,50050.350.373,000500
2020-11-09CTOC0.380.400.350.35-0.045269,350480.350.365136,85069,50035,0005,50022,500
2020-11-06CTOC0.3950.3950.390.3950.0057,50040.390.3957,000500
2020-11-05CTOC0.390.400.390.3950.015142,252430.390.39537,77736,50033,50050033,500475
2020-11-04CTOC0.3850.390.380.38-0.00532,10090.380.39512,50014,0005,600
2020-11-03CTOC0.4050.4050.3850.385-0.02511,30080.390.408,3003,000
2020-11-02CTOC0.380.420.380.4050.015110,100260.4050.4161,60025,00011,0003,5009,000
2020-10-30CTOC0.380.390.380.3937,50080.380.3937,500
2020-10-29CTOC0.390.390.3650.390.015108,139340.380.3962,00020,50020,0004,5001,139
2020-10-28CTOC0.4250.4250.3750.375-0.05142,900270.3750.395111,90050018,0001,00011,500
2020-10-27CTOC0.4250.430.420.425-0.00594,600190.420.4365,10016,5006,5005,0001,500
2020-10-26CTOC0.4150.4350.410.430.005240,960490.4250.43564,92083,50041,5005,00046,040
2020-10-23CTOC0.4250.440.4250.425179,266400.420.425144,5665,00017,50012,000200
2020-10-22CTOC0.420.4250.410.4250.01385,155810.4150.425277,35052,50012,50019,00023,100705
2020-10-21CTOC0.400.4150.400.4150.015228,500450.410.42159,50034,00022,5003,0009,500
2020-10-20CTOC0.3950.410.3950.40244,740420.3950.41190,75045,0003,5005,40090
2020-10-19CTOC0.4050.4050.400.40255,179380.400.405195,67936,00023,500
2020-10-16CTOC0.3850.400.3850.400.02259,986510.3950.41196,00043,00020,500405
2020-10-15CTOC0.3750.390.3750.3850.02131,900260.3650.38599,00013,00016,5003,000
2020-10-14CTOC0.3450.3750.3450.3650.02139,047450.360.375123,1009,5003,0003,000447
2020-10-13CTOC0.3050.3450.3050.3450.035386,255590.340.345315,25555,5008,5005,0002,000
2020-10-09CTOC0.310.310.300.31223,040470.3050.31130,25038,50032,00022,290
2020-10-08CTOC0.330.330.310.31-0.0141,000110.310.31531,0004,0004,0002,000
2020-10-07CTOC0.340.360.310.32-0.03369,800700.320.355307,50044,0008,00010,000300
2020-10-06CTOC0.360.3850.340.35-0.005188,925490.350.36137,29028,50021,5001,500135
2020-10-05CTOC0.430.430.3550.355-0.0891,473640.350.36579,7006,5005002,0002,500273
2020-10-02CTOC0.440.4450.4350.435-0.01515,19370.430.43515,193
2020-10-01CTOC0.450.460.450.450.0215,90070.440.44515,500400
2020-09-30CTOC0.470.470.430.43-0.0424,979150.4350.4524,979
2020-09-29CTOC0.460.480.450.470.01292,129740.460.475280,96011,000169
2020-09-28CTOC0.4450.460.4350.460.015277,100560.4550.465191,40062,50011,50011,400300
2020-09-25CTOC0.3950.450.3950.4450.06360,637640.440.445285,00047,5004,00021,1002,989
2020-09-24CTOC0.400.400.380.385-0.01537,100150.3850.39516,00016,0002,5002,600
2020-09-23CTOC0.3950.410.3950.40-0.04163,300300.390.40588,50048,50012,00014,300
2020-09-22CTOC0.380.440.380.440.07232,400860.420.44157,70031,0005,00038,500200
2020-09-21CTOC0.4150.4150.330.37-0.05200,904700.370.38113,57067,50019,500334
2020-09-18CTOC0.4650.4650.4150.42-0.045346,505790.420.435176,980125,50043,300725
2020-09-17CTOC0.480.4850.460.465-0.02604,4451280.4650.47391,080128,00012,50072,465400
2020-09-16CTOC0.4850.4950.470.4850.01389,561950.480.495250,83688,5009,5002,00038,500225
2020-09-15CTOC0.4350.480.4350.4750.055824,4031800.4650.48579,010145,5008,5008,00082,500893
2020-09-14CTOC0.3950.450.3950.420.03830,9501270.410.42670,050103,5002,0007,00048,000400
2020-09-11CTOC0.390.390.3650.39384,000590.3750.395300,90054,50027,500100
2020-09-10CTOC0.3450.390.3350.390.04366,415620.390.40292,19045,5004,00024,725
2020-09-09CTOC0.340.350.3250.35227,236420.3450.3560,50099,50050066,500236
2020-09-08CTOC0.330.350.310.350.025292,565810.3450.355153,200101,0001,5002,00034,500365
2020-09-04CTOC0.3250.340.280.340.01186,100400.330.34160,0507,5001,5003,50013,550
2020-09-03CTOC0.360.360.330.33-0.02139,395430.320.32598,81115,00025,000584