09:13:51 EDT Fri 30 Sep 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
2022-09-29CZOG31510.050.07315
2022-09-28CZOG60020.050.07600
2022-09-27CZOG2020.050.07514
2022-09-26CZOG0.0750.0750.0750.075-0.0057,00020.050.077,000
2022-09-23CZOG0.080.050.075
2022-09-22CZOG0.080.050.075
2022-09-21CZOG0.080.050.075
2022-09-20CZOG0.050.050.050.05-0.031,00010.050.0851,000
2022-09-19CZOG0.080.0850.080.085-0.0052,50030.050.0851,5001,000
2022-09-16CZOG10,60140.0450.08560110,000
2022-09-15CZOG0.0850.0850.0850.085-0.0054,00520.0450.08554,000
2022-09-14CZOG0.090.090.090.0910,03020.0450.08510,000
2022-09-13CZOG8120.060.0878
2022-09-12CZOG1,00130.060.08
2022-09-09CZOG0.0750.090.0750.090.03200,313290.060.085188,6002,0009,498
2022-09-08CZOG0.0550.060.0550.060.0135,020110.060.0832,0002,0001,000
2022-09-07CZOG0.050.050.08
2022-09-06CZOG0.0550.0550.050.05-0.0115,00020.050.0715,000
2022-09-02CZOG51730.0550.08367
2022-09-01CZOG0.0550.060.0550.067,57960.060.087,479
2022-08-31CZOG2010.060.0820
2022-08-30CZOG0.060.0550.08
2022-08-29CZOG35550.060.08270
2022-08-26CZOG0.0650.0650.060.06-0.012,22260.060.082,11210
2022-08-25CZOG1010.0650.07510
2022-08-24CZOG1010.0650.07510
2022-08-23CZOG0.070.0650.075
2022-08-22CZOG2010.0650.0820
2022-08-19CZOG0.070.060.08
2022-08-18CZOG27630.070.08231
2022-08-17CZOG1210.060.08
2022-08-16CZOG0.060.070.060.07-0.0159,00060.060.0844,0005,00010,000
2022-08-15CZOG0.080.080.080.0820,00010.080.0920,000
2022-08-12CZOG0.080.080.080.080.011,02130.060.091,020
2022-08-11CZOG0.070.070.070.07-0.0220,07140.080.0920,040
2022-08-10CZOG0.090.090.090.090.0210,50020.070.0910,000
2022-08-09CZOG0.070.070.070.07-0.0220,24540.070.0920,234
2022-08-08CZOG3010.070.0930
2022-08-05CZOG0.080.090.080.09106,725180.0750.0981,48113,00012,000225
2022-08-04CZOG0.080.090.070.090.01589,304150.080.0970,3046,0008,0004,0001,000
2022-08-03CZOG0.0750.0750.0750.0750.00551,00040.080.09545,5005005,000
2022-08-02CZOG0.060.200.060.070.01124,013160.070.1498,5005,00020,513
2022-07-29CZOG0.060.060.060.0661,51590.0650.0761,50015
2022-07-28CZOG0.060.060.050.0632,50090.050.065,00025,0002,000500
2022-07-27CZOG66130.050.06641
2022-07-26CZOG0.060.060.060.062,00010.0450.062,000
2022-07-25CZOG29830.050.06
2022-07-22CZOG0.0550.0650.0550.06-0.0133,176100.050.0630,3002,000833
2022-07-21CZOG0.0750.0750.070.07-0.0137,21660.0550.0716,00010,00010,0001,000
2022-07-20CZOG0.080.080.080.080.0051,61830.0550.0851,618
2022-07-19CZOG0.070.0750.070.0750.00563,252130.0550.07562,902
2022-07-18CZOG0.060.070.060.070.01128,493240.060.07104,00011,00010,0002,938
2022-07-15CZOG0.060.060.060.060.00513,76380.0550.061,26312,000
2022-07-14CZOG0.0550.0550.0550.0550.0059,05030.0550.069,000
2022-07-13CZOG0.050.050.050.050.0165,00560.050.0662,0003,000
2022-07-12CZOG0.0750.0750.040.04-0.035491,274370.040.05457,30018,0002,00010,0003,934
2022-07-11CZOG0.0850.0850.0750.07571,452140.0750.08570,852600
2022-07-08CZOG0.070.0750.070.0750.005138,100130.0750.0995,00023,00015,0005,000100
2022-07-07CZOG0.070.0750.070.07102,778200.070.075102,100578
2022-07-06CZOG0.070.080.040.07-0.01541,011160.0550.0740,201285
2022-07-05CZOG0.0850.0750.08
2022-07-04CZOG0.0850.0750.08