16:52:11 EST Tue 07 Feb 2023
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-LynxS-CS2
2023-02-07CZOG0.0350.0350.0350.0350.00529,69620.0250.03569629,000
2023-02-06CZOG0.030.0350.0250.0398,180150.0250.0378,0306,00014,000150
2023-02-03CZOG0.030.030.0250.03206,872120.0250.0382,87285,00015,0009,00015,000
2023-02-02CZOG0.030.030.030.030.00548,843150.0250.0342,0001,0004,000843
2023-02-01CZOG310.0250.03
2023-01-31CZOG0.0250.0250.020.025206,00090.020.03203,0003,000
2023-01-30CZOG0.030.0350.0250.03268,667140.020.025258,27210,000
2023-01-27CZOG0.0250.0250.0250.025-0.00525,50020.0250.0350025,000
2023-01-26CZOG0.030.030.0250.0353,70960.0250.0331,00010,00011,000809
2023-01-25CZOG0.0250.030.0250.030.005161,900100.0250.0399,00037,0009,00016,000
2023-01-24CZOG0.030.030.0250.02519,00020.020.02519,000
2023-01-23CZOG0.020.0250.020.025103,020120.020.02562,0004,00015,00021,00020
2023-01-20CZOG0.0250.0250.0250.0250.005113,00060.020.025113,000
2023-01-19CZOG0.0250.0250.020.0286,461100.020.02586,000211
2023-01-18CZOG0.0250.0250.020.0230,41360.020.02525,1635,000
2023-01-17CZOG0.0250.0250.0150.02-0.005375,001160.0150.025305,00020,00010,00020,00020,0001
2023-01-16CZOG0.0250.0250.0250.02550,22650.0250.0342,2268,000
2023-01-13CZOG0.0250.030.0250.030.005142,087130.0250.03117,4001524,000657
2023-01-12CZOG0.020.030.020.02514,39370.0250.0313,500893
2023-01-11CZOG0.020.0250.020.0250.005200,073200.0250.03177,7481,00021,000325
2023-01-10CZOG0.020.020.025
2023-01-09CZOG0.020.020.025
2023-01-06CZOG0.020.020.020.0230,12030.0150.02530,00060
2023-01-05CZOG0.020.020.020.0232,00030.0150.02532,000
2023-01-04CZOG0.020.020.020.02260,600100.0150.025247,60013,000
2023-01-03CZOG0.020.020.020.0228,35550.010.0227,0001,355
2022-12-30CZOG0.020.020.020.020.00515,68570.010.0215,000685
2022-12-29CZOG0.020.020.020.020.0053,50030.0150.022,0001,000500
2022-12-28CZOG0.0150.020.0150.01561,20090.0150.0230,00020,00011,000200
2022-12-23CZOG0.020.020.0150.029,463120.010.025,0005013,000463
2022-12-22CZOG0.020.020.020.020.0054,12260.0150.022,0002,006110
2022-12-21CZOG0.0150.0150.0150.015-0.01327,77770.0150.02327,000777
2022-12-20CZOG0.0250.0250.0250.0250.00582,10040.0150.0252,10080,000
2022-12-19CZOG57720.0150.025577
2022-12-16CZOG45040.0150.025250100
2022-12-15CZOG0.020.020.020.02-0.0054,89340.0150.024,393
2022-12-14CZOG0.0250.0250.0250.0250.00526,78630.020.0258,00018,000786
2022-12-13CZOG0.020.0250.020.02630,075130.0150.025581,00010,0009,00030,00075
2022-12-12CZOG0.020.020.020.02-0.0187,07540.020.0369,00018,00075
2022-12-09CZOG0.0250.030.0250.0383,45060.0250.0383,000250
2022-12-08CZOG0.0250.030.020.02-0.0145,25050.020.0343,2502,000
2022-12-07CZOG0.0250.030.0250.03695,188110.0250.03695,0005085
2022-12-06CZOG0.0350.040.0250.03-0.0051,065,102210.0250.031,062,5001,0001,600
2022-12-05CZOG10010.0250.035100
2022-12-02CZOG0.0250.0350.0250.0350.005563,143210.0250.03433,143100,00030,000
2022-12-01CZOG0.0250.0350.0250.03-0.005342,652120.0250.03141,4001,000170,00030,000252
2022-11-30CZOG0.030.0350.0250.035164,09090.030.035163,790300
2022-11-29CZOG8010.0250.0380
2022-11-28CZOG0.0250.0350.0250.0350.005113,07650.0250.035113,00026
2022-11-25CZOG0.030.030.030.03-0.00529,37540.0250.03529,375
2022-11-24CZOG0.030.0350.030.03-0.005452,003120.030.035291,00356,0005,000100,000
2022-11-23CZOG0.0350.0350.030.0350.005280,00050.0350.04280,000
2022-11-22CZOG0.0350.0350.030.03-0.005274,01370.030.035273,0131,000
2022-11-21CZOG0.040.040.0350.035-0.0056,32160.030.045,3211,000
2022-11-18CZOG0.0350.040.030.040.005535,433160.030.04535,000433
2022-11-17CZOG0.0250.040.020.0350.0051,253,304340.030.0351,238,30410,0005,000
2022-11-16CZOG95220.0250.03552
2022-11-15CZOG420.0250.0354
2022-11-14CZOG0.0350.0350.0350.0350.0052,00010.0250.0352,000
2022-11-11CZOG0.030.030.030.03-0.00517,51830.030.03517,518
2022-11-10CZOG0.0350.0350.0350.0350.0131,51050.030.03530,0001,000510
2022-11-09CZOG0.0250.0250.0250.02544,50070.0250.03538,5006,000
2022-11-08CZOG10120.0250.04101