17:16:57 EDT Thu 09 Jul 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
2020-07-09CUAV0.0050.0050.0050.005495,00060.0050.01345,000150,000
2020-07-08CUAV0.0050.0050.0050.005477,75060.0050.01477,000750
2020-07-07CUAV0.0050.010.0050.0051,174,500130.0050.011,143,00031,000500
2020-07-06CUAV0.0050.010.0050.005782,505120.0050.01543,5054,000235,000
2020-07-03CUAV0.0050.0050.0050.005115,00020.0050.01100,00015,000
2020-07-02CUAV0.0050.0050.0050.005497,00070.0050.01497,000
2020-06-30CUAV0.0050.0050.0050.005101,39580.0050.011,395100,000
2020-06-29CUAV0.0050.010.0050.005266,00090.0050.01233,00027,0006,000
2020-06-26CUAV0.0050.0050.0050.005213,000190.0050.0126,000187,000
2020-06-25CUAV0.010.010.010.010.0059,39330.0050.015008,893
2020-06-24CUAV0.0050.0050.01
2020-06-23CUAV0.010.010.0050.005635,72150.0050.01526,7211,000108,000
2020-06-22CUAV0.0050.0050.0050.005182,90040.0050.01182,900
2020-06-19CUAV0.010.010.0050.00566,75090.0050.0158,0003,0005,000750
2020-06-18CUAV0.0050.0050.0050.00583,00350.0050.0140,0036,00037,000
2020-06-17CUAV0.0050.0050.0050.005287,10550.0050.01150,105137,000
2020-06-16CUAV0.0050.00750.0050.0075-0.00251,100,00050.0050.01350,000300,000350,000100,000
2020-06-15CUAV0.0050.010.0050.01176,50080.0050.0166,50050,00060,000
2020-06-12CUAV0.010.010.010.0111,00020.0050.0111,000
2020-06-11CUAV0.010.010.010.0136,70040.0050.0110,00026,000700
2020-06-10CUAV0.0050.010.0050.0175,90070.0050.0145,00029,0001,000
2020-06-09CUAV0.010.010.010.01190,506100.0050.01140,00650,000500
2020-06-08CUAV0.010.010.0050.01141,889160.0050.01121,57020,000319
2020-06-05CUAV0.00750.010.0050.010.005200,00060.0050.01128,00042,00030,000
2020-06-04CUAV0.010.010.0050.00511,871,666730.0050.0111,500,66666,000271,0004,00030,000
2020-06-03CUAV0.010.010.0050.010.005165,15060.0050.01120,15045,000
2020-06-02CUAV0.0050.010.0050.0051,554,30090.0050.01450,300464,000120,000320,000200,000
2020-06-01CUAV0.010.010.0050.005-0.005820,275120.0050.01116,275404,0002,000198,000
2020-05-29CUAV0.010.010.0050.005-0.00510,700140.0050.015,7005,000
2020-05-28CUAV0.010.010.0050.01291,000160.0050.01239,00052,000
2020-05-27CUAV0.010.010.010.01164,00060.0050.01164,000
2020-05-26CUAV0.0050.010.0050.01244,85070.0050.01120,850124,000
2020-05-25CUAV0.010.010.010.01425,00070.0050.01425,000
2020-05-22CUAV0.0050.010.0050.01215,600170.0050.01178,00035,0002,000600
2020-05-21CUAV0.010.010.0050.01879,200130.0050.01663,000100,00030,00086,200
2020-05-20CUAV0.010.010.0050.014,579,920990.0050.013,683,920680,00048,000
2020-05-19CUAV0.010.0150.010.0153,750,973470.010.0153,296,973274,00030,000100,00050,000
2020-05-15CUAV0.0150.0150.010.015780,000180.010.015465,000315,000
2020-05-14CUAV0.010.0150.010.0150.0051,593,276190.010.0151,165,276410,00018,000
2020-05-13CUAV0.0150.0150.010.015466,372200.010.015257,372184,00024,0001,000
2020-05-12CUAV0.0150.0150.010.0151,247,600370.010.0151,078,300169,000300
2020-05-11CUAV0.0150.020.010.0150.0056,517,9461160.0150.025,031,1801,306,000180,100666
2020-05-08CUAV0.010.020.010.0118,161,9383380.010.01514,536,7693,199,00050,000266,000109,189
2020-05-07CUAV0.010.010.010.014,00520.0050.0154,000
2020-05-06CUAV0.0050.010.0050.010.005675,400110.0050.01675,000400
2020-05-05CUAV0.0050.010.0050.005923,194250.0050.01863,19460,000
2020-05-04CUAV0.010.010.0050.005257,00040.0050.01257,000
2020-05-01CUAV0.010.010.0050.005-0.0052,493,900410.0050.012,486,9007,000
2020-04-30CUAV0.0050.010.0050.010.005861,500220.0050.01859,5002,000
2020-04-29CUAV0.0050.0050.0050.005846,300230.005822,3001,00012,00011,000
2020-04-28CUAV0.0050.0050.0050.005198,00060.005175,00012,00011,000
2020-04-27CUAV0.0050.0050.0050.005270,01050.005247,01012,00011,000
2020-04-24CUAV0.0050.0050.0050.005212,90080.005212,900
2020-04-23CUAV0.0050.010.0050.005178,60070.0050.01163,00015,000600
2020-04-22CUAV0.0050.0050.0050.0051,868,200170.011,868,200
2020-04-21CUAV0.0050.0050.0050.0051,075,610200.011,075,610
2020-04-20CUAV0.0050.0050.0050.00529,00020.0050.0129,000
2020-04-17CUAV0.0050.010.0050.0052,045,250350.0050.011,767,250207,00071,000
2020-04-16CUAV0.0050.010.0050.0051,372,400180.0050.011,365,5006,000900
2020-04-15CUAV0.0050.010.0050.005787,37880.0050.01472,378315,000
2020-04-14CUAV0.0050.0050.0050.005937,375230.0050.01937,375
2020-04-13CUAV0.0050.010.0050.0052,758,437280.0050.012,214,597343,000200,000840