20:37:09 EST Fri 26 Feb 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
2021-02-26CURL0.250.260.240.250.01399,027620.250.26332,82739,50024,0001,500200
2021-02-25CURL0.250.270.240.24-0.005569,4402240.240.25450,50048,00068,0001,000940
2021-02-24CURL0.240.260.240.245222,540340.240.245201,90017,0001,500500640
2021-02-23CURL0.240.250.2350.2450.005181,987310.2350.25147,83030,0003,000500333
2021-02-22CURL0.250.2550.240.25379,023610.2450.25285,38176,00014,5002,500442
2021-02-19CURL0.270.270.2450.250.0151,086,1561180.2450.251,008,08338,00035,0002,500573
2021-02-18CURL0.2350.240.2250.2350.005447,700550.2350.24336,10070,00040,5001,000100
2021-02-17CURL0.230.240.230.23-0.01567,846710.230.24461,84680,00015,00011,000
2021-02-16CURL0.240.2450.230.24-0.005299,975380.240.245236,32551,00012,000650
2021-02-12CURL0.2350.2450.2350.2450.00542,560180.2350.24520,85021,500210
2021-02-11CURL0.2550.2550.2350.24-0.01476,750550.2350.245418,00025,50026,0006,500500250
2021-02-10CURL0.2550.2550.2450.25537,400530.2450.255477,15052,5006,5001,000100
2021-02-09CURL0.250.260.250.250.005634,632850.250.255546,60067,50019,0001,000532
2021-02-08CURL0.250.2550.2450.25-0.005244,257650.2450.25134,30795,00013,5001,000450
2021-02-05CURL0.2550.260.2450.260.015204,684490.250.26140,42433,50024,5005005,760
2021-02-04CURL0.250.260.240.245-0.005648,275850.2450.255470,275112,00034,50031,500
2021-02-03CURL0.260.260.250.25-0.01197,374340.250.26127,87437,00031,0001,000250
2021-02-02CURL0.250.2650.250.26279,902300.2550.265256,9027,50015,000500
2021-02-01CURL0.260.260.250.26105,834270.250.26592,63410,0002,0001,000200
2021-01-29CURL0.250.2650.2450.260.01343,200760.2550.265232,70099,5007,5003,500
2021-01-28CURL0.260.2650.240.25-0.01509,415570.2450.25385,04083,00038,0002,000375
2021-01-27CURL0.250.260.240.260.01565,450740.250.26405,000118,00039,5002,500450
2021-01-26CURL0.2450.2550.2350.250.005390,405670.240.255336,35531,00022,500200
2021-01-25CURL0.260.2650.2450.245-0.015303,625550.2450.25248,67529,50024,500950
2021-01-22CURL0.2550.260.240.260.01559,500390.250.255475,75059,00024,500250
2021-01-21CURL0.2650.2650.250.25137,280420.250.2682,16527,00028,000115
2021-01-20CURL0.2450.2650.2450.25464,603670.250.26364,97250,00049,000631
2021-01-19CURL0.2450.250.2450.255,05880.2450.254,258500300
2021-01-18CURL0.2450.250.2350.250.015172,574380.240.25118,24920,50021,50012,325
2021-01-15CURL0.250.250.2350.245156,069300.240.24591,06958,5006,500
2021-01-14CURL0.250.260.240.245-0.00526,449130.240.25517,7493,0005,000500
2021-01-13CURL0.260.260.250.2573,895300.2450.2543,69520,5009,500100
2021-01-12CURL0.260.260.250.2536,04070.250.25511,04011,00014,000
2021-01-11CURL0.250.2650.250.2572,610120.2550.2613,71034,50024,000400
2021-01-08CURL0.2550.260.240.2684,615240.250.2670,11513,0001,500
2021-01-07CURL0.2650.2650.260.2681,930230.260.26572,5309,000400
2021-01-06CURL0.2450.260.2450.25-0.0131,151120.250.265,38515,00010,500266
2021-01-05CURL0.260.260.240.260.025165,155380.250.2680,85565,00019,000300
2021-01-04CURL0.260.260.2350.235-0.015142,945300.2350.25130,5008,5003,500445
2020-12-31CURL0.2550.270.250.25-0.005204,730560.2450.25159,20027,50017,0001,030
2020-12-30CURL0.300.300.250.255-0.035468,750870.2550.26296,250120,50051,0001,000
2020-12-29CURL0.270.3050.270.2850.01834,1461750.2850.29571,739151,500104,0006,907
2020-12-24CURL0.2550.2750.2550.2750.02555,222670.2650.275514,40024,00012,5004,000322
2020-12-23CURL0.2250.260.220.260.04855,7921380.250.26702,67599,00053,500617
2020-12-22CURL0.220.2250.220.22-0.00575,00080.220.2355,00015,0005,000
2020-12-21CURL0.230.240.220.230.0143,000100.220.2322,50020,500
2020-12-18CURL0.2250.2350.220.22-0.005211,495320.220.235143,06946,00021,500649
2020-12-17CURL0.230.230.220.225-0.005107,100160.230.23586,60012,5008,000
2020-12-16CURL0.230.230.230.23-0.00560,00040.230.2440,00020,000
2020-12-15CURL0.250.250.2350.2450.015215,866200.2350.245179,46620,0006,00010,000400
2020-12-14CURL0.230.240.230.230.005199,990340.230.24111,49019,50041,50027,500
2020-12-11CURL0.220.2250.220.2250.005175,751340.220.2380,00078,50010,5006,500251
2020-12-10CURL0.220.230.220.22-0.00550,700100.220.2319,40012,50018,500100
2020-12-09CURL0.220.2250.220.2250.005503,310370.220.235401,31048,50028,00025,500
2020-12-08CURL0.220.2250.220.22-0.005271,700240.220.225185,50039,00017,50029,500200
2020-12-07CURL0.220.2250.220.22250,562430.220.23127,60075,50018,5002,00026,000910
2020-12-04CURL0.2250.2350.220.22-0.015560,005680.220.23306,500132,00067,0004,50049,500505
2020-12-03CURL0.240.240.2250.235-0.015315,890460.230.235214,79050,00031,00020,000100
2020-12-02CURL0.280.310.240.25-0.0153,373,2493440.2450.252,737,302340,500192,500500100,5001,947
2020-12-01CURL0.250.2650.240.2650.02564,500320.2450.26537,6007,5007,5009,0002,900
2020-11-30CURL0.2350.240.2350.2418,46090.240.253,5005,5004,5004,500460
2020-11-27CURL0.230.250.2250.24-0.00596,500170.240.2568,00015,5002,0005,0006,000