05:26:12 EDT Sun 17 Oct 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
2021-10-15CXMG0.050.0550.0450.05504,680500.050.055405,46090,0003,0004,0002,220
2021-10-14CXMG0.050.050.050.05357,541180.0450.05355,1041,0001,437
2021-10-13CXMG0.050.050.040.050.01286,560440.0450.05175,71137,00013,00060,000849
2021-10-12CXMG0.0450.0450.040.04-0.005189,104250.040.045126,00056,0003,0001,0003,104
2021-10-08CXMG0.0450.0450.040.04579,08870.040.04569,08810,000
2021-10-07CXMG0.040.0450.040.04543,500120.040.04530,00013,000500
2021-10-06CXMG0.0450.0450.040.04-0.0055,00020.040.0454,0001,000
2021-10-05CXMG0.040.0450.040.04588,642120.040.04533,50016,00039,000142
2021-10-04CXMG0.040.0450.040.0450.00558,900150.040.04511,50036,00011,000400
2021-10-01CXMG0.0450.0450.040.04-0.005150,933140.040.04589,18520,0001,00030,0009,0001,748
2021-09-30CXMG0.040.0450.040.0450.005223,201190.040.045146,40064,0002,00010,000801
2021-09-29CXMG0.040.040.040.0458,550120.040.04536,15022,000400
2021-09-28CXMG0.040.0450.040.04-0.00533,850140.040.04529,6504,200
2021-09-27CXMG0.0450.0450.0450.04510,10030.040.04510,000100
2021-09-24CXMG0.040.0450.040.04-0.005537,460310.040.045416,6606,0002,000112,800
2021-09-23CXMG0.0450.0450.040.0450.005159,437190.040.045106,00014,00021,00018,000437
2021-09-22CXMG0.040.040.040.040.00573,000100.0350.04557,0005,00011,000
2021-09-21CXMG0.040.040.0350.04171,400320.0350.04127,00023,0004,00017,400
2021-09-20CXMG0.0450.0450.040.0485,500110.040.04579,5005,0001,000
2021-09-17CXMG0.0450.0450.040.0450.00528,59880.040.04523,5985,000
2021-09-16CXMG0.040.0450.040.04-0.005248,646230.040.045175,14638,0007,00028,500
2021-09-15CXMG0.040.0450.0350.0450.0075888,864650.040.05615,904131,0001,00065,00075,790170
2021-09-14CXMG0.040.0450.0350.04-0.0051,022,445590.0350.04534,000292,00048,00030,000116,0002,445
2021-09-13CXMG0.0450.050.040.04423,916450.040.05173,500166,00043,00040,500916
2021-09-10CXMG0.0450.0450.040.04-0.005379,000260.040.045346,00025,0006,0002,000
2021-09-09CXMG0.0450.0450.0450.045-0.00558,00080.0450.0557,45050050
2021-09-08CXMG0.050.050.0450.051,002,090560.0450.05688,100201,0007,00015,00090,990
2021-09-07CXMG0.0550.060.050.05168,285210.050.05562,4855,000100,800
2021-09-03CXMG0.060.060.050.0543,33380.050.0619,60023,000733
2021-09-02CXMG0.0550.0550.050.05-0.00549,900130.050.0629,0001,00019,000900
2021-09-01CXMG0.0550.0550.0550.05513,50550.0550.0613,200305
2021-08-31CXMG0.0550.0550.050.05-0.0123,30080.050.0610,3002,0008,0003,000
2021-08-30CXMG0.0550.060.0550.060.00567,200120.0550.0645,20015,0004,0003,000
2021-08-27CXMG0.0550.0550.0550.055221,72870.0550.06220,0001,000728
2021-08-26CXMG0.0550.0550.0550.055-0.0054,00020.0550.064,000
2021-08-25CXMG0.0550.060.0550.06289,232140.050.06282,7325,0001,000500
2021-08-24CXMG0.0550.060.0550.060.005110,000110.050.06103,0005,0001,0001,000
2021-08-23CXMG0.0550.0550.06
2021-08-20CXMG0.0550.0550.0550.055-0.00583,000120.0550.0676,0005,0002,000
2021-08-19CXMG0.0550.060.0550.060.005214,997260.050.06174,00033,0007,000997
2021-08-18CXMG0.0550.0550.050.05-0.00518,80040.050.05515,0003,000800
2021-08-17CXMG0.0550.0550.050.05-0.01266,875120.050.06257,9755,0002,0001,000900
2021-08-16CXMG0.060.060.060.060.00570,65760.0550.0656,00013,0005001,157
2021-08-13CXMG0.0550.060.0550.069,00020.0550.064,0005,000
2021-08-12CXMG0.0550.060.0550.060.005185,500180.0550.06179,0004,0002,000500
2021-08-11CXMG0.050.0550.050.055-0.005104,55070.0550.0654,55047,0003,000
2021-08-10CXMG0.060.050.06
2021-08-09CXMG0.050.060.050.060.00565,112130.050.0629,50028,0007,000612
2021-08-06CXMG0.0550.0550.0550.05530,80030.0550.0630,000800
2021-08-05CXMG0.0550.050.055
2021-08-04CXMG0.050.060.050.0550.00553,83480.050.05523,83415,00015,000
2021-08-03CXMG0.0550.060.050.05195,710210.0550.06137,0008,00023,00027,000710
2021-07-30CXMG0.060.060.050.05-0.017,25060.050.067,250
2021-07-29CXMG0.0550.060.0550.060.00518,00050.0550.0611,0005,0001,0001,000
2021-07-28CXMG0.0550.0550.0550.055319,80070.0550.06310,8008,0001,000
2021-07-27CXMG0.0550.0550.0550.05532,10070.0550.0630,1001,0001,000
2021-07-26CXMG0.0550.0550.0550.0554,00010.0550.064,000
2021-07-23CXMG0.0550.0550.0550.05529,00060.0550.0655,00014,0009,0001,000
2021-07-22CXMG0.0550.060.0550.055-0.0137,81060.0550.06532,3105,000500
2021-07-21CXMG0.0650.0650.0550.06576,00080.0550.0672,0004,000
2021-07-20CXMG0.0550.0650.0550.0650.005536,859380.0550.065473,60049,00011,0003,000259
2021-07-19CXMG0.0550.060.050.05-0.01244,329290.050.06154,24659,00027,0002,0002,083