03:28:07 EST Thu 28 Jan 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
2021-01-27CZAIR0.760.760.610.66-0.091,676,2786180.650.69964,598404,500219,50034,11638,9629,061
2021-01-26CZAIR0.750.790.740.74-0.011,329,8825090.720.77541,215445,000321,50015,2881,5004,107
2021-01-25CZAIR0.750.790.710.771,375,4089090.750.78547,350511,50081,50032,3596,970186,611
2021-01-22CZAIR0.800.830.700.77-0.051,839,2367920.770.781,050,069507,220210,50030,09430,4495,182
2021-01-21CZAIR0.770.870.760.820.072,739,2331,0400.810.821,675,519571,000329,50091,83658,00012,400
2021-01-20CZAIR0.670.770.670.750.111,734,6856820.710.751,119,338396,500132,50037,73120,50017,879
2021-01-19CZAIR0.630.700.620.660.051,472,0975640.640.671,086,619215,500114,00016,38817,59710,016
2021-01-18CZAIR0.530.620.530.610.111,137,6813900.590.62822,479193,00079,50027,67011,4992,683
2021-01-15CZAIR0.520.530.500.50-0.01842,0261970.500.51637,178108,50045,50025,00015,0002,101
2021-01-14CZAIR0.4850.530.4850.510.04827,7482450.500.51546,936200,00041,50029,0002,5003,850
2021-01-13CZAIR0.510.530.4650.465-0.0451,439,0963850.4650.475964,672311,50081,50060,3135,50015,568
2021-01-12CZAIR0.520.540.4950.501,248,3443700.500.53790,032320,00048,50061,34726,2192,213
2021-01-11CZAIR0.520.530.4950.50534,0041930.490.50296,540140,50044,50046,5002,9232,594
2021-01-08CZAIR0.520.550.4850.50-0.02840,6361920.500.51562,973183,00053,00038,9001,5001,263
2021-01-07CZAIR0.4550.520.4550.520.0851,528,5203530.500.521,098,652290,50088,50041,0656,0002,545
2021-01-06CZAIR0.490.510.4350.445-0.052,302,9655180.4350.451,581,808526,50094,50028,00069,0002,377
2021-01-05CZAIR0.550.550.4850.495-0.0151,200,4533130.4850.50820,235268,50078,5008,00023,0002,218
2021-01-04CZAIR0.590.590.490.51-0.061,667,2345710.500.53952,415507,50090,50014,10084,50017,843
2020-12-31CZAIR0.470.620.470.570.092,643,4987200.570.581,833,580519,000170,50011,50053,50046,118
2020-12-30CZAIR0.500.500.450.485-0.005989,6592650.470.485611,008253,50092,5001,50028,0002,151
2020-12-29CZAIR0.450.520.450.490.062,831,3455260.480.491,856,683665,000136,00072,00079,00022,412
2020-12-24CZAIR0.400.430.400.430.035507,5261700.420.43447,57125,5001,00031,0002,207
2020-12-23CZAIR0.390.400.3750.3950.015389,7001080.390.395319,12549,5001,00017,0002,075
2020-12-22CZAIR0.380.390.380.380.005441,851850.380.385194,29632,500214,0001,030
2020-12-21CZAIR0.3750.390.370.3750.005446,0731350.3750.38273,140128,50022,50018,5001,0002,075
2020-12-18CZAIR0.380.390.370.37-0.01349,660970.370.38217,100103,50020,0005,5005003,060
2020-12-17CZAIR0.410.410.3650.38-0.02486,0451430.380.39251,289174,50049,0008,0005002,756
2020-12-16CZAIR0.340.400.340.400.065846,1271750.390.40562,182213,00060,0005,5004,904
2020-12-15CZAIR0.350.350.3150.335-0.02901,8881540.3350.35517,525305,50058,00012,5004,5003,463
2020-12-14CZAIR0.370.380.3550.355-0.015338,9201080.3550.36199,95681,50044,5008,2101,754
2020-12-11CZAIR0.3750.400.360.380.005386,6601310.370.38303,13151,00029,500982,931
2020-12-10CZAIR0.4150.4150.3750.375-0.042,014,3926190.3750.39815,709189,50043,000951,7503,0009,933
2020-12-09CZAIR0.400.450.3650.4150.021,469,4333090.400.415865,248419,500114,00036,99512,09520,895
2020-12-08CZAIR0.440.460.380.395-0.071,901,1454140.390.411,365,053348,000159,0006,5008,00011,592
2020-12-07CZAIR0.410.480.400.4650.0652,841,5457770.450.4652,162,761441,000140,50055,50024,00016,734
2020-12-04CZAIR0.3450.430.340.400.064,365,9786850.390.402,947,989965,500396,00039,50011,5005,489
2020-12-03CZAIR0.270.340.270.340.062,911,5344350.3350.342,091,406460,50028,500315,00011,5002,975
2020-12-02CZAIR0.2650.280.2550.2750.02559,239910.270.28483,20860,5007,0005,5002,031
2020-12-01CZAIR0.250.260.2450.2550.005906,1681350.2550.26773,80462,00046,00023,000733
2020-11-30CZAIR0.2650.2650.2450.25205,565480.2450.25177,18825,5001,877
2020-11-27CZAIR0.260.2650.240.25-0.005303,149520.250.26218,98970,50013,000660
2020-11-26CZAIR0.250.2550.240.2550.015193,502420.250.26170,00823,000494
2020-11-25CZAIR0.2550.2550.240.24-0.01801,563500.240.25777,08412,50011,500479
2020-11-24CZAIR0.2750.2750.2450.25-0.011,206,1611100.2450.25599,29468,50024,500513,500367
2020-11-23CZAIR0.2450.2750.220.260.0151,308,8172540.260.265958,219282,00019,00044,5005,090
2020-11-20CZAIR0.240.2550.2250.2450.02298,130690.240.245172,35880,00028,50016,500772
2020-11-19CZAIR0.230.240.2250.225312,077910.220.24224,17445,50024,00016,5001,499
2020-11-18CZAIR0.2350.250.220.235-0.01324,132920.220.235217,13748,50039,0007,00012,495
2020-11-17CZAIR0.2450.260.2450.245410,053830.2450.25290,23255,50042,50019,5002,321
2020-11-16CZAIR0.230.250.230.2450.015305,951750.2450.25232,89045,00017,5008,0002,561
2020-11-13CZAIR0.240.240.220.23108,381760.2150.2460,13222,00024,5001,749
2020-11-12CZAIR0.240.240.230.23-0.00568,695440.2250.2466,753500500500442
2020-11-11CZAIR0.230.240.2150.2350.012,403,477480.230.242,317,73260,00015,0009,0001,745
2020-11-10CZAIR0.230.230.220.2250.005189,290770.210.23155,12616,00016,0005001,664
2020-11-09CZAIR0.200.220.200.220.01332,7461670.220.225257,38125,5001,50026,70021,665
2020-11-06CZAIR0.220.220.2050.210.005125,475230.210.21522,50051,00047,5003,500555
2020-11-05CZAIR0.220.220.200.205-0.015754,2131310.200.21476,884207,50024,0008,50035,0001,202
2020-11-04CZAIR0.230.230.2150.22-0.005118,500220.2150.2290,00016,50012,000
2020-11-03CZAIR0.2250.230.2150.230.00596,834400.2150.2374,64620,5005001,188
2020-11-02CZAIR0.220.2250.220.2250.01144,072320.220.225134,5728,0001,500
2020-10-30CZAIR0.220.220.210.21583,665330.2150.2269,7619,5003,500904
2020-10-29CZAIR0.220.220.2150.215-0.00569,502290.2150.2242,79417,0009,500208