18:00:50 EST Fri 23 Feb 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
2024-02-23CVBAM0.2450.2450.230.24-0.0118,543130.230.2418,500
2024-02-22CVBAM0.240.250.230.250.01528,200140.240.2621,0004,5001,0001,500
2024-02-21CVBAM0.260.260.230.235-0.01560,534270.240.2548,0346,0005,5001,000
2024-02-20CVBAM0.250.260.2450.25-0.0117,020150.250.2617,01010
2024-02-16CVBAM0.2650.2650.260.260.0055,04340.2550.275,00043
2024-02-15CVBAM0.240.2550.230.2550.0167,015240.2550.2762,5005003,0001,000
2024-02-14CVBAM0.240.2450.240.2450.012,03030.2350.252,000
2024-02-13CVBAM0.2650.2650.2350.235-0.00515,060100.230.23513,0602,000
2024-02-12CVBAM0.2450.250.2350.24-0.0163,150160.2350.2451,0002,00010,000
2024-02-09CVBAM0.2650.2650.250.25-0.0120,500160.250.25519,0001,500
2024-02-08CVBAM0.2650.270.2550.260.01540,249190.2550.2617,0005002,0005002,00018,249
2024-02-07CVBAM0.250.2550.2450.245-0.0053,50030.240.2453,500
2024-02-06CVBAM0.270.270.240.25-0.01511,500100.250.25511,000500
2024-02-05CVBAM0.2650.2650.2650.2651,00520.260.271,000
2024-02-02CVBAM0.2650.270.2650.265-0.00514,13360.260.277,0007,133
2024-02-01CVBAM0.260.270.260.270.0218,000160.260.2711,0001,0002,5003,500
2024-01-31CVBAM0.270.2950.250.25-0.02365,2451260.250.275275,00012,00027,0001,50049,500122
2024-01-30CVBAM0.290.290.2350.27-0.01256,3471040.260.27217,5937,50020,5001,0009,654100
2024-01-29CVBAM0.2850.300.2750.28-0.0185,555740.280.2959,00016,5004,5005004,500555
2024-01-26CVBAM0.310.310.270.29-0.0252,665330.2850.2942,5005004,0005005,000165
2024-01-25CVBAM0.2950.3250.2850.310.005130,000980.3050.3198,00010,0003,0002,50013,5003,000
2024-01-24CVBAM0.3350.3350.290.305-0.00543,829360.300.3341,0001,0001,000500329
2024-01-23CVBAM0.350.350.300.31-0.04125,9111050.320.34588,9757,0006,0002,29314,0007,629
2024-01-22CVBAM0.370.370.350.35-0.0236,602370.350.3635,500500500102
2024-01-19CVBAM0.380.380.370.37-0.00522,001120.360.3722,0001
2024-01-18CVBAM0.390.390.360.3750.01534,200240.370.3813,5007,0005,5008,200
2024-01-17CVBAM0.410.420.360.36-0.07137,004790.360.42584,50010,00010,5001,50029,5001,000
2024-01-16CVBAM0.440.440.410.430.00562,000510.4150.4351,0001,0002,0005005,5002,000
2024-01-15CVBAM0.450.450.420.435-0.00558,693530.4250.44539,5007,0001,0001,0008,5001,349
2024-01-12CVBAM0.440.440.430.4425,000160.4350.4420,0001,5005003,000
2024-01-11CVBAM0.4350.440.420.440.01560,000360.4350.4450,0002,0004,5003,500
2024-01-10CVBAM0.440.440.420.42-0.0243,000220.420.4437,0003,5002,500
2024-01-09CVBAM0.450.450.4350.44-0.0199,624540.430.4461,50012,0007,5003,5008,0007,124
2024-01-08CVBAM0.450.450.430.4582,540550.4450.4557,0001,0001,00013,00010,188
2024-01-05CVBAM0.4550.4550.450.4530,200140.4450.45519,0001,00010,200
2024-01-04CVBAM0.4550.4550.4450.4565,591360.4450.45515,00017,00033,000591
2024-01-03CVBAM0.450.450.4450.45-0.00525,500210.4450.45517,5004,0003,0001,000
2024-01-02CVBAM0.4550.4550.440.4550.005111,673390.450.45596,5005,0005,0005,173
2023-12-29CVBAM0.450.450.440.45-0.00536,900270.4450.45520,2009,0003,0004,500200
2023-12-28CVBAM0.4550.4550.440.4550.005128,536520.450.45561,00014,00013,50034,5005,536
2023-12-27CVBAM0.4550.4550.430.45-0.005172,660630.450.455123,66510,00011,50022,0005,453
2023-12-22CVBAM0.4450.4550.4450.4550.005117,371430.450.455103,8005001,50011,50071
2023-12-21CVBAM0.450.450.4450.45179,237560.4450.45147,0005,00012,0002,00012,500395
2023-12-20CVBAM0.4450.450.440.450.005139,704520.4450.4589,5002,0005,50041,0001,500
2023-12-19CVBAM0.440.4450.440.445103,584420.440.44587,0001,50014,000934
2023-12-18CVBAM0.4450.4450.440.445132,946520.440.445130,5002,000446
2023-12-15CVBAM0.4450.4450.440.44581,460270.440.44574,8106,000500150
2023-12-14CVBAM0.4450.4450.4350.445160,939570.440.445111,50015,00010,00019,5004,939
2023-12-13CVBAM0.440.4450.430.4450.005286,700500.430.445286,500200
2023-12-12CVBAM0.440.440.430.44103,739220.430.44103,500179
2023-12-11CVBAM0.440.440.4350.440.005247,039640.430.44221,2004,50014,5006,500339
2023-12-08CVBAM0.440.4450.430.435-0.0176,886310.430.4454,5005004,0007,00010,886
2023-12-07CVBAM0.440.4450.4250.4450.005228,979770.440.445181,7002,00033,0002,0009,500779
2023-12-06CVBAM0.4350.440.430.440.005206,615650.4350.44185,5009,5005,0005,5001,110
2023-12-05CVBAM0.4350.440.4350.435170,032620.430.435120,10014,5007,00027,500932
2023-12-04CVBAM0.430.4350.430.435172,859480.430.435124,0001,50040,0005,0002,359
2023-12-01CVBAM0.430.4350.4250.4350.005167,477390.430.435111,5001,00046,0002,0006,000977
2023-11-30CVBAM0.430.430.420.4366,745260.4250.4339,60013,5003,00010,645
2023-11-29CVBAM0.4150.430.410.430.0192,000310.420.4371,5004,00016,500
2023-11-28CVBAM0.4150.420.410.42104,446460.4150.4265,0008,00025,0006,000446
2023-11-27CVBAM0.4150.420.410.42107,438400.4150.4286,00011,0005009,500438
2023-11-24CVBAM0.4150.420.4150.420.00577,947330.4150.4250,50011,50015,000947