10:15:54 EDT Sun 01 Aug 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
2021-07-30CZEU1,00010.460.481,000
2021-07-29CZEU1,00010.420.481,000
2021-07-28CZEU0.460.460.460.460.0421,56080.460.4921,060500
2021-07-27CZEU0.440.440.420.42-0.0312,01530.450.4612,00015
2021-07-26CZEU0.450.450.450.450.011,54520.450.491,545
2021-07-23CZEU0.4350.440.430.440.01539,701220.440.4929,6992,5007,000502
2021-07-22CZEU0.4250.4250.4250.425-0.0553,15240.430.4951,9271,225
2021-07-21CZEU0.500.500.430.48-0.0233,032180.460.5021,5327,5004,000
2021-07-20CZEU0.470.500.470.50-0.0144,500150.470.5034,5009,500500
2021-07-19CZEU0.560.560.510.51-0.0520,500120.470.5520,500
2021-07-16CZEU0.560.560.560.561,47240.560.591,472
2021-07-15CZEU0.560.560.560.56-0.041,00010.560.621,000
2021-07-14CZEU0.560.600.560.600.011,10030.560.631,100
2021-07-13CZEU0.570.570.570.57-0.021,00010.570.641,000
2021-07-12CZEU0.700.700.590.59-0.028,596120.560.594,8841,5002,212
2021-07-09CZEU0.540.660.510.660.0915,179150.610.668,1645001,5005,015
2021-07-08CZEU0.550.570.550.57-0.044,30040.540.572,3002,000
2021-07-07CZEU21010.540.61210
2021-07-06CZEU0.560.610.520.61-0.0329,979230.570.6123,5125005003035,164
2021-07-05CZEU96530.550.66465500
2021-07-02CZEU0.520.660.520.640.078,306100.550.636,3065001,500
2021-06-30CZEU0.560.570.560.570.0122,620110.560.6020,6205001,000500
2021-06-29CZEU0.600.600.560.560.0210,24290.560.596,2423,0001,000
2021-06-28CZEU0.700.700.540.54-0.063,27070.540.632,020500750
2021-06-25CZEU0.630.700.600.700.0748,880200.620.7028,04311,0006,5003,337
2021-06-24CZEU0.580.630.570.63-0.0222,410130.600.6315,9102,5004,000
2021-06-23CZEU0.600.650.600.650.0810,549110.580.652,8492,5005004,700
2021-06-22CZEU0.580.580.560.57-0.0717,760150.570.677,5824,0002,5003,228
2021-06-21CZEU0.650.650.580.64-0.1177,800460.540.6452,30017,0005,5003,000
2021-06-18CZEU0.650.750.650.750.1043,182210.650.7519,3217,5009,0007,361
2021-06-17CZEU0.650.650.650.65-0.0835,900120.610.7420,6006,0003,0006,300
2021-06-16CZEU0.700.730.700.730.0817,857110.650.7413,1552,0002,500102
2021-06-15CZEU0.650.670.580.65-0.0558,428390.600.6530,23313,5006,0002,5006,195
2021-06-14CZEU0.650.700.640.7010,060130.650.745,8003,0001,000260
2021-06-11CZEU0.580.770.570.700.11116,880810.630.7057,63037,00016,0006,250
2021-06-10CZEU0.760.760.560.59-0.08131,224810.550.6087,15019,50012,00010,5001,474
2021-06-09CZEU0.800.810.670.67-0.1269,175370.660.8032,0527,50019,0003,0007,623
2021-06-08CZEU0.780.790.710.790.0433,946170.790.8920,9466,0006,500500
2021-06-07CZEU0.920.920.730.75-0.1567,659460.750.8032,15920,0008,0007,000500
2021-06-04CZEU0.660.920.660.900.16201,2931030.850.90128,68641,50021,00010,107
2021-06-03CZEU0.620.740.600.740.0738,805210.520.7438,332473
2021-06-02CZEU0.680.690.660.67-0.0316,059170.620.6715,201857
2021-06-01CZEU0.650.700.650.7041,037220.650.7028,8684,5003,0004,669
2021-05-31CZEU0.710.710.700.700.0132,653240.700.7324,1532,5006,000
2021-05-28CZEU0.570.690.530.690.10236,524660.650.70185,70134,00010,0006,823
2021-05-27CZEU0.530.600.500.590.08194,324590.550.59175,24314,0004,500581
2021-05-26CZEU0.580.580.510.51-0.0124,885190.490.5413,7019,0002,000184
2021-05-25CZEU0.500.550.480.52-0.0447,349250.520.5933,2177,5002,0004,632
2021-05-21CZEU0.550.560.500.56-0.0174,068470.510.5646,08711,50013,0003,481
2021-05-20CZEU0.560.580.520.570.0421,750180.520.6010,2505,5005,000700300
2021-05-19CZEU0.590.590.500.53-0.04182,263760.530.57104,15043,00015,5005,0006,0008,613
2021-05-18CZEU0.540.600.540.570.03100,865370.500.5876,36510,0003,5004,5006,500
2021-05-17CZEU0.4850.550.4850.540.04202,613630.500.54125,68347,50029,000430
2021-05-14CZEU0.540.550.500.5062,070230.490.5235,76816,5003,5006,302
2021-05-13CZEU0.4950.600.4950.50174,009410.510.55152,4507,0002,5003,0009,000
2021-05-12CZEU0.430.510.390.500.08169,699420.410.50135,5353,50012,50018,164
2021-05-11CZEU0.420.420.400.420.01128,445350.390.43111,6546,5004,0006,291
2021-05-10CZEU0.4050.440.400.40-0.005130,044410.400.4389,95318,50017,5004,000
2021-05-07CZEU0.460.460.3850.42-0.065220,0331180.400.44106,18364,00026,50022,950
2021-05-06CZEU0.550.550.450.46-0.0896,326550.460.48554,80022,50017,5001,526
2021-05-05CZEU0.470.540.460.540.0460,960210.430.5438,6506,00013,0003,310
2021-05-04CZEU0.4650.500.4650.50-0.0567,105270.500.5450,7054,5001,00010,900
2021-05-03CZEU0.570.600.480.580.03174,502400.450.59132,00019,0009,0005,0009,502