09:20:01 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28CCCR0.040.040.040.040.00567,49890.0350.04566,0001,498
2024-03-27CCCR0.040.040.040.040.00520,22040.0350.0420,000220
2024-03-26CCCR0.0350.040.0350.0467,186130.0350.042,00026,00039,000185
2024-03-25CCCR0.040.040.0350.0454,50080.0350.046,00038,00050010,000
2024-03-22CCCR0.040.040.040.04170,63940.0350.045170,000639
2024-03-21CCCR0.040.040.040.0430,00020.040.04530,000
2024-03-20CCCR68060.040.045
2024-03-19CCCR0.040.040.040.0428,68670.0350.04528,186
2024-03-18CCCR0.040.040.040.04-0.00511,38960.040.04510,000500
2024-03-15CCCR0.0450.0450.0450.0450.00512,75060.040.04510,0002,000
2024-03-14CCCR0.040.040.040.04-0.00550,00020.040.04550,000
2024-03-13CCCR0.0450.0450.0450.0450.00527,50030.040.04520,0007,000
2024-03-12CCCR0.040.0450.040.045100,50060.040.04536,50025,00039,000
2024-03-11CCCR0.040.040.040.04-0.00520,00220.040.04520,000
2024-03-08CCCR0.040.0450.040.04-0.005210,064130.040.045200,00010,00054
2024-03-07CCCR0.0450.0450.0450.04570,78430.040.04570,000
2024-03-06CCCR0.050.050.0450.045-0.005393,001130.040.045305,50034,00053,000501
2024-03-05CCCR0.050.050.050.0531,00130.0450.0531,000
2024-03-04CCCR0.050.0550.0450.05387,628300.050.055344,0008,00025,00062810,000
2024-03-01CCCR0.050.0550.0450.05-0.005423,601180.0450.05398,50025,000101
2024-02-29CCCR0.050.0550.0450.045-0.005155,003110.0450.055150,7504,000253
2024-02-28CCCR0.0550.0550.050.05-0.005120,58370.0450.05120,000300
2024-02-27CCCR0.0550.0550.050.055169,07390.0450.055153,00016,00073
2024-02-26CCCR0.050.0550.050.0550.005119,79360.050.055118,000
2024-02-23CCCR0.050.050.050.05133,500120.0450.05116,5004,00011,0002,000
2024-02-22CCCR0.050.050.050.0533,04950.0450.05533,00148
2024-02-21CCCR1720.0450.05
2024-02-20CCCR0.050.050.050.05-0.00525,00650.0450.05525,001
2024-02-16CCCR0.050.0550.050.0550.005170,00060.050.055170,000
2024-02-15CCCR0.050.050.050.0515,00030.0450.0515,000
2024-02-14CCCR0.050.050.050.0513,34230.0450.0513,307
2024-02-13CCCR0.040.0550.040.050.005110,940240.0450.0555,00033,00021,0001,815
2024-02-12CCCR0.0450.050.0450.0558,655150.040.0550,0008,000535
2024-02-09CCCR0.050.0550.050.0514,00040.0450.0514,000
2024-02-08CCCR0.050.060.0450.05324,000410.0450.05263,00011,00015,00035,000
2024-02-07CCCR0.0550.0550.050.05535,00030.0450.05525,00010,000
2024-02-06CCCR0.0450.0550.0450.05560,00060.050.05560,000
2024-02-05CCCR0.0550.0550.0550.0550.0052,00020.0450.0551,0001,000
2024-02-02CCCR0.050.0550.050.05-0.00573,16380.0450.0545,16328,000
2024-02-01CCCR0.0550.0550.0550.0552,08150.050.0551,000180
2024-01-31CCCR0.0550.0550.050.0550.00585,00060.050.05543,00022,00020,000
2024-01-30CCCR0.0450.050.0450.05-0.0054,92650.0450.0551,0003,000
2024-01-29CCCR0.0450.0550.040.0550.005406,200200.0450.055401,0001,0003,000400
2024-01-26CCCR0.040.040.040.04-0.011,50020.040.055001,000
2024-01-25CCCR0.050.050.050.051,00120.040.051,000
2024-01-24CCCR11020.040.05
2024-01-23CCCR60020.040.05
2024-01-22CCCR0.050.050.050.050.00545,50060.040.0515,50024,0006,000
2024-01-19CCCR0.050.050.050.050.00522,00040.040.0512,00010,000
2024-01-18CCCR0.0450.050.0450.050.0160,00050.0350.053,0004,00053,000
2024-01-17CCCR0.0350.0450.0350.0450.00535,76170.0350.0516,76019,000
2024-01-16CCCR0.0450.0450.0350.035-0.01216,100130.0350.05126,1001,0009,00080,000
2024-01-15CCCR0.040.0450.040.0450.005145,336140.040.05144,500281
2024-01-12CCCR0.040.040.040.0420,00010.0350.0420,000
2024-01-11CCCR0.040.040.040.0432,222110.0350.0422,00010,000221
2024-01-10CCCR0.040.0450.0350.035-0.005369,800200.0350.04339,8004,00026,000
2024-01-09CCCR0.040.0450.040.04516,10050.0350.0451,40014,000
2024-01-08CCCR0.0450.0350.045
2024-01-05CCCR0.0450.0450.0450.04510,00020.0350.0456,0004,000
2024-01-04CCCR0.0350.0450.0350.0450.005242,000190.040.045106,00020,00059,00057,000
2024-01-03CCCR0.040.040.040.0466,13670.0350.048,00035,00020,0002,0001,136
2024-01-02CCCR0.040.040.040.04-0.0051,63040.040.0451,000100