19:08:41 EDT Mon 02 Aug 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
2021-07-30CTTT0.0550.0550.050.05-0.005317,075280.050.055199,675106,0007,0004,000400
2021-07-29CTTT0.060.060.0550.055163,833210.050.05587,83348,00028,000
2021-07-28CTTT0.0550.060.0550.060.00540,50060.0550.0626,50014,000
2021-07-27CTTT0.050.0550.050.05516,27050.050.0616,070200
2021-07-26CTTT0.0550.0550.0550.055137,00090.050.055119,00018,000
2021-07-23CTTT0.0550.0550.050.05-0.00518,30090.050.05512,1004,0002,000200
2021-07-22CTTT0.0550.0550.0550.0551,70030.050.0551,200500
2021-07-21CTTT0.0550.0550.0550.05562,40570.050.05558,4054,000
2021-07-20CTTT0.0550.060.0550.05595,50080.050.05574,50021,000
2021-07-19CTTT0.050.0550.050.0550.00571,165100.050.0664,1657,000
2021-07-16CTTT0.0550.0550.050.055221,973280.050.055162,70056,0001,0002,273
2021-07-15CTTT0.0550.060.050.060.005719,621420.050.055551,198121,0009,00022,00016,423
2021-07-14CTTT0.0550.060.0550.060.01162,000130.050.06142,0002,0008,00010,000
2021-07-13CTTT0.060.0650.050.05-0.01563,700650.050.06386,70094,00058,0004,00021,000
2021-07-12CTTT0.060.060.0550.06-0.00562,732130.0550.0638,73224,000
2021-07-09CTTT0.060.0650.060.06551,46080.0550.06545,6605,000800
2021-07-08CTTT0.0650.0650.0650.0650.00546,24350.0550.06521,0004,00020,0001,000243
2021-07-07CTTT0.060.0650.060.065143,028150.060.065122,02812,0009,000
2021-07-06CTTT0.070.070.060.065-0.005199,985290.060.065137,43021,00035,0005,0001,555
2021-07-05CTTT0.070.070.070.07146,850150.070.075136,85010,000
2021-07-02CTTT0.0650.070.060.070.00589,707180.0650.0738,58619,00010,00020,0001,0001,121
2021-06-30CTTT0.0650.0650.060.065208,650180.060.065171,65017,00012,0008,000
2021-06-29CTTT0.0650.070.060.06-0.005149,533230.060.07100,72031,00016,0001,000813
2021-06-28CTTT0.0650.0650.060.0650.005362,192420.060.065343,39210,0008,000800
2021-06-25CTTT0.0550.0650.0550.0650.01216,666210.0550.065173,50016,00025,0001,0001,166
2021-06-24CTTT0.0550.060.050.055-0.005124,500250.050.0654,50050,00020,000
2021-06-23CTTT0.0550.060.050.060.005171,506260.050.065153,50613,0005,000
2021-06-22CTTT0.0550.060.0550.055128,940170.0550.06102,94016,00010,000
2021-06-21CTTT0.060.060.0550.055-0.00552,204130.0550.0641,2029,0001,0021,000
2021-06-18CTTT0.060.060.050.060.005425,889400.0550.065334,49972,00012,0007,000390
2021-06-17CTTT0.060.0650.0550.055-0.005201,156280.0550.06135,15636,00020,00010,000
2021-06-16CTTT0.0550.060.050.060.0051,725,5331560.050.061,294,173213,00080,000138,260100
2021-06-15CTTT0.060.060.0550.055-0.005703,765450.050.06610,76542,00051,000
2021-06-14CTTT0.060.060.050.061,541,7341290.050.061,166,308216,00022,00053,00081,9602,466
2021-06-11CTTT0.0650.0650.060.06-0.005357,473600.060.065226,09768,00012,00011,00039,0001,376
2021-06-10CTTT0.070.070.060.065-0.01917,897760.060.065623,597158,00018,00043,00074,0001,300
2021-06-09CTTT0.070.0750.070.0750.00588,461140.070.07558,46110,00011,0009,000
2021-06-08CTTT0.0750.0750.070.07-0.00516,50060.070.07514,5001,0001,000
2021-06-07CTTT0.0750.0750.070.07590,900210.070.07559,40014,00017,000500
2021-06-04CTTT0.070.0750.070.0754,96750.070.0754,467500
2021-06-03CTTT0.080.080.0750.07562,250100.070.07556,2504,0002,000
2021-06-02CTTT0.080.080.0750.080.00524,927120.0750.0816,1004,0003,0001,000827
2021-06-01CTTT0.0750.080.070.07579,500120.0750.0820,50059,000
2021-05-31CTTT0.0750.0750.070.07570,79190.0750.0865,1252,0003,000666
2021-05-28CTTT0.080.080.070.07-0.01169,520210.070.07560,520100,0006,0003,000
2021-05-27CTTT0.0750.0850.0750.080.00578,798160.0750.0844,6102,00012,00020,000188
2021-05-26CTTT0.0750.080.0750.07527,00030.0750.0820,0007,000
2021-05-25CTTT0.0750.080.0750.0750.005106,062150.0750.0879,50013,00012,0001,462
2021-05-21CTTT0.070.080.070.07285,137320.070.08199,65771,00012,0001,500980
2021-05-20CTTT0.070.070.0650.065426,838460.0650.07411,3387,0008,000500
2021-05-19CTTT0.0750.080.0650.065-0.01304,212470.0650.07230,20873,0001,004
2021-05-18CTTT0.0750.080.0750.075-0.005103,173370.0750.0882,22718,0001,0001,946
2021-05-17CTTT0.0750.080.0750.08146,108150.0750.08141,9084,000200
2021-05-14CTTT0.080.080.0750.08162,600150.0750.08156,6006,000
2021-05-13CTTT0.0850.0850.080.0850.00546,753180.080.08516,23528,0002,518
2021-05-12CTTT0.090.090.080.08-0.01135,400140.080.085127,0007,0001,400
2021-05-11CTTT0.0850.090.080.090.005168,776330.090.095136,22619,00012,0001,000550
2021-05-10CTTT0.0850.090.0850.08563,500130.0850.0954,5507,0001,000950
2021-05-07CTTT0.080.090.080.0850.005104,701140.0850.0981,20121,0002,000500
2021-05-06CTTT0.090.090.080.08-0.0162,946130.080.0946,94616,000
2021-05-05CTTT0.090.090.0850.09120,615140.080.09111,2158,000900
2021-05-04CTTT0.0850.0950.0850.0984,745200.0850.0968,24515,0001,000500
2021-05-03CTTT0.090.090.0850.085-0.0136,254150.0850.09526,14410,000110