12:08:35 EDT Tue 15 Jun 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
2021-06-14CURL0.190.1950.1850.185-0.005163,261160.1850.20162,2611,000
2021-06-11CURL0.1950.1950.1850.19-0.005170,315170.1850.19153,5005,00011,500315
2021-06-10CURL0.1850.1950.1850.1950.005169,350190.190.195121,25047,500500100
2021-06-09CURL0.190.190.1850.185-0.00590,475140.1850.1944,97524,50021,000
2021-06-08CURL0.1850.190.1850.190.00515,70070.1850.1914,600500600
2021-06-07CURL0.1850.1850.1850.185-0.00550,205170.1850.1939,5058,0002,000700
2021-06-04CURL0.1950.1950.1850.185-0.0117,080100.1850.192,8801,00012,500500200
2021-06-03CURL0.1950.1950.190.1950.005231,720160.190.195184,72046,500500
2021-06-02CURL0.1850.1950.1850.185-0.005168,045260.180.195104,80040,00011,5001,50010,000245
2021-06-01CURL0.190.1950.1850.190.005156,109230.190.195138,60917,000500
2021-05-31CURL0.1950.1950.1850.18549,625100.1850.1942,1257,500
2021-05-28CURL0.190.190.1850.185-0.00523,55090.1850.1918,7503,0001,500300
2021-05-27CURL0.1850.1950.180.19-0.005324,469370.1850.195256,42452,50013,500500545
2021-05-26CURL0.190.1950.1850.1950.00566,778100.180.19517,07849,500200
2021-05-25CURL0.1850.190.1850.190.0125,00040.1850.1923,0002,000
2021-05-21CURL0.190.200.180.18-0.015624,505340.180.195588,50520,50014,000500
2021-05-20CURL0.1850.200.1850.200.01450,410410.190.20388,10527,50023,5008,500805
2021-05-19CURL0.1850.190.1850.19-0.00556,890150.1850.19513,40024,50018,500490
2021-05-18CURL0.1950.1950.190.1950.01102,618220.190.19550,51536,50015,000500103
2021-05-17CURL0.1950.1950.1850.185-0.011,78760.190.1951,380307
2021-05-14CURL0.180.200.180.1950.015932,950780.190.195769,450142,5008,0001,50011,500
2021-05-13CURL0.180.190.180.1857,710150.180.1933,50021,5002,000500210
2021-05-12CURL0.180.180.1750.18-0.0194,560160.180.18559,30022,50011,500500500
2021-05-11CURL0.190.190.1850.190.01197,720270.180.19173,80020,5003,00020
2021-05-10CURL0.190.190.1750.18-0.005296,950390.180.19244,40042,5002,0007,00050
2021-05-07CURL0.180.1850.1750.1850.005130,790280.180.1982,10045,5001,5001,000490
2021-05-06CURL0.190.190.1750.18-0.01862,762740.180.185682,941125,00025,00029,131690
2021-05-05CURL0.1950.1950.1850.185-0.01497,175690.1850.19410,34767,0006,00013,500328
2021-05-04CURL0.2150.2150.1850.20-0.02765,9881030.1950.20542,240144,00028,00030,00021,500248
2021-05-03CURL0.200.240.1950.220.0152,296,8202650.220.2252,034,007224,00020,5004,00014,000313
2021-04-30CURL0.200.2050.1950.2050.005427,000250.2050.21419,0005,5002,000500
2021-04-29CURL0.1950.200.1950.200.00598,274220.1950.2046,00041,0002,0003,0006,000274
2021-04-28CURL0.200.200.1950.195-0.00546,98070.1950.2141,4805,000500
2021-04-27CURL0.200.200.200.20-0.00557,600190.1950.2027,90018,00011,000500200
2021-04-26CURL0.200.2050.200.2050.005189,500160.200.205146,00038,5004,500500
2021-04-23CURL0.1950.200.1950.2086,06090.200.20562,50011,00012,00050060
2021-04-22CURL0.1950.200.1950.200.015203,500290.200.205161,00029,00012,5001,000
2021-04-21CURL0.1850.1950.1850.1950.0110,04550.1850.1955451,0008,500
2021-04-20CURL0.1850.190.1850.185-0.005135,74690.1850.195135,420
2021-04-19CURL0.1950.1950.1850.1965,06070.1850.1965,060
2021-04-16CURL0.190.1950.1850.190.005224,078250.1850.20180,41329,50014,00065
2021-04-15CURL0.1950.2050.180.185-0.015802,141840.1850.195581,641184,50033,5005002,000
2021-04-14CURL0.200.200.200.20-0.01228,013250.1950.20199,73518,5009,000500278
2021-04-13CURL0.210.210.200.210.01139,500210.200.2189,55037,50011,000500950
2021-04-12CURL0.200.2150.200.2150.015137,05050.200.21125,00012,00050
2021-04-09CURL0.210.210.200.20-0.005293,859340.190.22237,85036,50018,0001,000509
2021-04-08CURL0.2050.220.2050.21-0.01528,956160.210.21515,3507,5005,500606
2021-04-07CURL0.210.2250.210.2250.00523,053140.2050.2218,8784,000175
2021-04-06CURL0.210.220.210.21-0.01233,802520.200.22116,00068,00047,5002,000302
2021-04-05CURL0.200.2350.190.2250.035397,612650.220.225286,46219,50029,00060,0002,000650
2021-04-01CURL0.200.200.190.19119,160180.190.19577,50018,00023,000500160
2021-03-31CURL0.1850.190.1850.190.0194,617160.190.2065,00018,00010,5001,117
2021-03-30CURL0.200.200.180.19334,480300.1850.19266,58064,0002,0001,000700200
2021-03-29CURL0.200.200.190.19-0.01112,57060.190.20112,570
2021-03-26CURL0.1950.2050.1950.200.005169,440190.1950.205148,9406,50014,000
2021-03-25CURL0.200.200.1950.195-0.00569,570100.1950.2064,6003,5001,000470
2021-03-24CURL0.210.210.200.2077,475290.1950.2055,48515,0005,5001,000490
2021-03-23CURL0.2050.2050.1950.200.00564,376220.200.21561,7502,000626
2021-03-22CURL0.2050.2050.1950.195-0.00585,436170.190.20578,9366,500
2021-03-19CURL0.200.200.200.200.0051,00010.200.221,000
2021-03-18CURL0.2150.2150.1950.195-0.01220,7341280.1950.215201,13110,5005,5005002,903
2021-03-17CURL0.210.220.2050.20599,7001040.2050.2277,20019,5002,0001,000
2021-03-16CURL0.2250.2250.2050.215251,6611990.2050.215180,71151,0004,50012,0003,450