07:23:30 EDT Fri 12 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-11CURL0.280.280.280.28-0.01516,10020.2650.3016,000100
2024-04-10CURL0.2750.2950.2750.2950.01126,372210.2750.3091,5008,50012,00013,0001,000
2024-04-09CURL0.2750.2850.2750.28522,054110.280.28520,0382,00016
2024-04-08CURL0.2850.2850.2850.285-0.0052,05550.2650.2952,00030
2024-04-05CURL0.300.300.290.290.005117,027440.2650.2976,37917,0003,50013,0006,500248
2024-04-04CURL0.2850.2950.2850.295-0.00511,00080.2650.2952,0002,5006,500
2024-04-03CURL0.300.300.2950.30230,478310.2650.30179,9011,5005,00044,00076
2024-04-02CURL0.2950.300.2950.300.00539,82870.2650.3038,982500
2024-04-01CURL0.290.2950.290.295-0.00551,387150.2950.3038,8124,5004,0004,000
2024-03-28CURL0.290.300.290.300.01108,735280.2650.3078,00030,500235
2024-03-27CURL0.2850.2950.280.2950.00573,682290.290.3057,1572,50014,00025
2024-03-26CURL0.280.300.280.2973,037210.280.2970,0371,5001,500
2024-03-25CURL0.2850.290.2850.290.0274,400190.280.2969,5003,0001,000375
2024-03-22CURL0.270.270.270.2729,00090.2550.2825,0002,0002,000
2024-03-21CURL0.250.270.250.270.025260,606400.270.28249,0005,0005,500856
2024-03-20CURL0.2550.2550.2450.2450.01109,236190.2450.25597,7161,0005,0005,500
2024-03-19CURL0.2350.250.2350.2350.00553,000160.240.25550,7005001,500300
2024-03-18CURL0.230.230.230.23-0.014,00020.2250.254,000
2024-03-15CURL0.230.240.230.240.00554,000130.230.2414,5002,50037,000
2024-03-14CURL0.2250.240.220.235107,006240.2350.2456,5009,50012,00027,000
2024-03-13CURL0.2350.2250.24
2024-03-12CURL0.2350.230.255
2024-03-11CURL0.2350.240.230.2350.005235,650300.2350.255205,0005,0003,5003,00018,500250
2024-03-08CURL0.230.230.230.2354,00030.2250.23554,000
2024-03-07CURL0.2350.2350.230.2323,00060.230.2412,0004,5006,500
2024-03-06CURL0.230.2350.230.2350.0115,00030.2250.2356,0006,5002,500
2024-03-05CURL0.2250.2250.2250.225-0.00530,00020.230.23530,000
2024-03-04CURL0.2350.2350.230.23-0.01296,175290.230.24285,05010,000500250
2024-03-01CURL0.230.240.230.2461,50080.2350.24542,5005,0007,0007,000
2024-02-29CURL0.2350.240.230.240.005177,563170.230.24132,50017,50027,50063
2024-02-28CURL0.2350.240.2350.235-0.015125,001100.2350.24111,0004,0005,0005,0001
2024-02-27CURL0.250.250.250.2564,022130.2350.25556,5005003,5003,50022
2024-02-26CURL0.250.250.250.250.0051,51750.240.2555005005001
2024-02-23CURL0.240.250.2350.2450.00533,218100.2350.24525,0004,0005003,500
2024-02-22CURL0.2550.2550.2350.24-0.0285,710230.2350.25582,5001,0001,0001,000
2024-02-21CURL0.250.260.250.260.0322,382110.250.25521,50050065
2024-02-20CURL1820.2350.25
2024-02-16CURL0.2350.250.230.23-0.01108,311180.2150.2572,40014,00021,500411
2024-02-15CURL0.240.250.240.2448,73490.2350.2448,7295
2024-02-14CURL0.2450.250.240.2464,500110.230.2463,5001,000
2024-02-13CURL5620.230.24525
2024-02-12CURL0.240.250.2350.240.01111,545280.2250.2460,5458,50015,5005,00022,000
2024-02-09CURL0.2350.240.230.2325,748130.230.247,00013,0005,50044
2024-02-08CURL0.240.2450.230.23-0.02135,000230.230.2572,0001,00025,00037,000
2024-02-07CURL0.2350.2550.230.250.02214,676700.2350.255153,98610,5005005,00044,500190
2024-02-06CURL0.230.2350.220.2350.005151,550140.230.24140,50011,00050
2024-02-05CURL0.230.230.230.230.0118,55880.230.2417,5501,0008
2024-02-02CURL0.2250.2350.220.22-0.01136,500210.220.2498,00028,5003,5006,500
2024-02-01CURL0.230.230.230.23-0.01535,00060.2250.2412,00011,00012,000
2024-01-31CURL0.2450.2450.2450.2450.01552520.230.245500
2024-01-30CURL0.2450.2450.230.240.01459,377280.230.245434,87717,5002,0004,000
2024-01-29CURL0.230.230.220.23298,835180.230.245276,83513,0001,0008,000
2024-01-26CURL0.240.2550.230.23-0.005187,356330.220.23180,4955,5001,000
2024-01-25CURL59630.230.24576
2024-01-24CURL0.230.2350.230.23527,64580.230.2426,5001,00095
2024-01-23CURL0.230.2350.230.2350.00547,50080.2350.2445,0005005001,000500
2024-01-22CURL0.230.230.230.2371,155520.2250.2371,145
2024-01-19CURL0.2350.240.2250.23-0.00593,500150.2250.2363,00021,5002,5006,500
2024-01-18CURL0.2350.2350.2350.235104,861140.2350.24103,5001,000361
2024-01-17CURL0.230.2350.230.2350.01161,490490.220.235155,0005,500985
2024-01-16CURL0.2350.2350.2250.2250.00533,33570.220.2332,500500310
2024-01-15CURL30010.220.235