01:05:45 EDT Thu 26 May 2022
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-Lynx
2022-05-25CZAIR0.200.200.1850.185-0.01286,832380.180.195248,20014,00020,5004,000132
2022-05-24CZAIR0.210.210.1750.195-0.0151,126,3291690.1950.20822,437216,50047,50036,5001,902
2022-05-20CZAIR0.220.2250.1950.215-0.005424,190860.200.22297,75573,50031,50020,0001,435
2022-05-19CZAIR0.220.230.220.22-0.00588,065360.200.2263,48922,5001,500221
2022-05-18CZAIR0.2150.230.210.2250.01450,7681390.210.23285,370103,50029,00030,0002,115
2022-05-17CZAIR0.210.2150.200.2150.01183,685410.200.215114,65055,50013,00050025
2022-05-16CZAIR0.2150.2150.2050.2050.00556,940210.200.2117,4001,0009,50029,00020
2022-05-13CZAIR0.200.2150.1950.210.01230,515360.190.2193,099109,00028,000416
2022-05-12CZAIR0.190.200.1850.200.005583,043850.1950.20408,41891,00028,00027,00027,500988
2022-05-11CZAIR0.200.2050.190.1950.005162,404430.190.195123,80433,5004,500500
2022-05-10CZAIR0.210.210.1850.19-0.02327,497830.1850.20189,15895,00018,5001,00022,000627
2022-05-09CZAIR0.2250.2350.200.21-0.015487,8211220.1950.215357,16494,5008,0002,50025,000657
2022-05-06CZAIR0.240.240.220.225-0.015198,841390.220.235193,1613,0001,0001,000680
2022-05-05CZAIR0.240.250.240.240.0163,066270.230.2437,0622,0002,50021,000304
2022-05-04CZAIR0.230.240.2250.2350.0173,609230.230.23545,0556,50012,00010,00054
2022-05-03CZAIR0.2350.2350.2250.225106,654180.2250.24106,654
2022-05-02CZAIR0.240.2450.2250.225-0.015256,093440.2250.24240,2582,50012,500835
2022-04-29CZAIR0.240.240.240.240.0058,001150.2350.2457,92933336
2022-04-28CZAIR0.230.240.230.235-0.005134,403300.2350.25116,6961,50015,500682
2022-04-27CZAIR0.2350.240.2350.240.00535,173220.230.24534,796377
2022-04-26CZAIR0.250.250.2350.235-0.015376,193810.2350.25267,10774,50013,0002,50018,500586
2022-04-25CZAIR0.250.250.2450.25-0.00559,485230.240.2557,979500500506
2022-04-22CZAIR0.2550.2650.2550.255-0.00547,204140.250.27519,70012,00011,0004,5004
2022-04-21CZAIR0.260.2650.2550.260.0148,337300.2550.26534,6111,50011,000510691
2022-04-20CZAIR0.270.270.250.25-0.03294,883780.250.275249,44129,5009,0006,500442
2022-04-19CZAIR0.260.290.260.270.00597,562270.260.276,00228,50049,50013,560
2022-04-18CZAIR0.270.270.260.26511,950150.260.2859,0001,500500500445
2022-04-14CZAIR0.290.290.2650.265-0.02358,320880.2650.30295,19516,00016,00030,500625
2022-04-13CZAIR0.290.300.280.285916,3761680.280.285512,779259,00071,0004,00066,0002,587
2022-04-12CZAIR0.2850.290.270.285294,705790.2750.285210,22363,5009,5005007,2643,718
2022-04-11CZAIR0.270.3050.2550.2850.0251,794,8463270.2850.29966,064369,000200,000139,000113,0003,782
2022-04-08CZAIR0.2650.270.250.26362,524900.260.27233,165105,00016,5007,500354
2022-04-07CZAIR0.250.2750.250.260.012,389,5193440.250.2651,827,382380,50079,00026,50072,1411,396
2022-04-06CZAIR0.2250.250.2250.250.03341,392680.2350.25235,63263,00037,5005,000260
2022-04-05CZAIR0.2250.230.220.22155,270280.220.225111,25028,0003,00013,00020
2022-04-04CZAIR0.2350.2350.220.22135,563270.220.235116,6681,00012,0005,500390
2022-04-01CZAIR0.2450.2450.210.22-0.015581,6741040.220.225379,163110,00037,00054,5001,006
2022-03-31CZAIR0.2350.2450.2350.235107,191290.230.24558,53132,00016,500160
2022-03-30CZAIR0.240.250.230.245-0.00582,071270.240.2549,99222,0009,000500579
2022-03-29CZAIR0.260.260.240.24-0.01586,272310.240.2523,76837,5002,50021,5021,002
2022-03-28CZAIR0.250.260.240.2550.01268,628390.240.255227,38313,00017,5004,0004,5002,245
2022-03-25CZAIR0.2550.2550.240.245-0.01282,542550.240.25167,07580,00020,50014,500467
2022-03-24CZAIR0.2450.2550.240.2550.005384,691620.250.265239,93860,00034,50049,311942
2022-03-23CZAIR0.2250.2550.2250.2450.025675,1531120.240.255473,52068,00074,50050057,0001,633
2022-03-22CZAIR0.2350.240.220.22-0.0176,081270.220.2439,05415,50015,5005,500517
2022-03-21CZAIR0.2350.2450.2250.23-0.01162,546470.2250.24576,33667,5005,00013,500200
2022-03-18CZAIR0.240.2450.2250.23-0.00596,702360.230.2450,66421,5009,00015,50038
2022-03-17CZAIR0.230.2450.220.240.025327,695620.2250.245177,55073,50032,00050043,002852
2022-03-16CZAIR0.2150.2250.2150.215139,738260.2150.2372,63528,00013,50025,500103
2022-03-15CZAIR0.230.230.210.215187,741430.210.2385,80837,50011,50035,50016,500933
2022-03-14CZAIR0.2250.2250.2150.215-0.00562,475250.210.2244,106859
2022-03-11CZAIR0.220.2250.2150.220.00525,570280.220.22522,9355002,000125
2022-03-10CZAIR0.2150.2250.210.22140,024530.2150.2260,00067,0008,5004,000519
2022-03-09CZAIR0.230.240.2150.2150.005226,094670.210.225107,73227,00066,5002,50022,000348
2022-03-08CZAIR0.210.2250.210.2250.01597,259450.210.2378,6955,0005001,00012,00064
2022-03-07CZAIR0.220.220.210.21-0.015403,269900.210.23260,02589,50011,50050041,574169
2022-03-04CZAIR0.220.2250.210.2250.015258,354640.2150.225132,45681,50014,00050029,000588
2022-03-03CZAIR0.2150.2250.210.22144,011710.210.2276,53129,50025,5002,0009,500970
2022-03-02CZAIR0.220.2250.2150.220.005144,473620.2150.22576,37723,5005,5001,50037,000596
2022-03-01CZAIR0.230.230.210.21-0.02316,644880.210.22222,79362,50010,5006,00014,000851
2022-02-28CZAIR0.240.250.230.23-0.01229,254550.230.235195,7875,00013,50014,500467