06:21:00 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28EKNR0.220.260.220.2550.04240,1361230.2450.26230,0834,0005004,844
2024-03-27EKNR0.220.220.200.215-0.00562,297450.2050.21550,30011,500457
2024-03-26EKNR0.210.220.2050.220.0119,252160.2050.2219,2502
2024-03-25EKNR0.210.2150.200.210.005143,128830.200.215126,28816,000821
2024-03-22EKNR0.210.210.2050.205-0.0139,960350.2050.2230,4405008,000720
2024-03-21EKNR0.220.220.2050.2150.0132,683260.2050.21532,231452
2024-03-20EKNR0.210.2150.2050.205-0.00528,005230.2050.2226,8891,000116
2024-03-19EKNR0.220.220.210.2115,078170.210.2214,525553
2024-03-18EKNR0.2050.220.2050.210.00538,633290.210.2237,369500754
2024-03-15EKNR0.2150.220.2050.205-0.00584,942400.2050.2283,862500347
2024-03-14EKNR0.2150.2150.210.21-0.00534,848150.210.21534,188460
2024-03-13EKNR0.2150.220.2050.21546,509220.210.21544,9511,50055
2024-03-12EKNR0.2150.2150.2050.2150.0148,141270.2050.2245,3581,5001,000266
2024-03-11EKNR0.210.2150.2050.205-0.00538,666340.2050.21522,2286,0009,500473
2024-03-08EKNR0.220.220.210.21-0.0185,844670.2050.22574,74310,500153
2024-03-07EKNR0.2250.230.2150.22-0.00557,080260.2150.2355,0802,000
2024-03-06EKNR0.220.2250.2150.2250.0130,508260.2150.2330,058450
2024-03-05EKNR0.2250.2250.2150.215-0.01523,000110.2150.2322,500500
2024-03-04EKNR0.220.230.210.230.0147,270410.210.2346,770500
2024-03-01EKNR0.2150.220.2150.220.00520,154260.210.2219,328501
2024-02-29EKNR0.220.230.2150.215-0.00522,870220.2150.2322,212658
2024-02-28EKNR0.220.2450.210.220.0189,245380.2150.23588,615630
2024-02-27EKNR0.210.2250.210.21-0.01529,839360.210.22528,448500691
2024-02-26EKNR0.220.2250.210.2250.0132,687340.210.22530,7251,500210
2024-02-23EKNR0.2250.2250.210.215-0.01124,478720.210.23106,5209,0002,5005,000342
2024-02-22EKNR0.2250.2250.2150.225114,699780.220.23109,9555002,500500669
2024-02-21EKNR0.250.250.2250.225-0.00526,131200.2250.2426,023108
2024-02-20EKNR0.2250.240.2250.2376,341390.230.25576,341
2024-02-16EKNR0.240.240.230.2399,128570.2250.2490,5908,000388
2024-02-15EKNR0.2350.2450.230.23-0.0132,517300.230.2430,7501,500267
2024-02-14EKNR0.240.240.2350.24-0.00518,591210.2350.2518,450141
2024-02-13EKNR0.2350.2450.230.2450.0184,672490.230.24556,28625,0002,000585
2024-02-12EKNR0.240.2650.2350.235-0.0160,925540.2350.2556,4951,0003182,000
2024-02-09EKNR0.2450.2450.230.24531,221290.230.24530,239482500
2024-02-08EKNR0.250.250.230.245-0.00552,092320.230.24551,26616500
2024-02-07EKNR0.2350.250.2350.250.0118,213210.240.2617,910303
2024-02-06EKNR0.240.2450.2350.240.0115,255210.2350.2613,9051001,000
2024-02-05EKNR0.2350.250.230.23-0.00557,121370.230.2448,4213,5003284,000
2024-02-02EKNR0.240.250.2350.235-0.005110,342500.2350.26105,7845001,5001,0005581,000
2024-02-01EKNR0.250.250.230.240.005127,823710.230.24105,8102,5002,50010,5007135,500
2024-01-31EKNR0.2550.260.230.235-0.01566,736680.230.24560,0665006505,000
2024-01-30EKNR0.250.250.2250.25-0.01166,159910.2350.255150,0987,5001,5001,2615,500
2024-01-29EKNR0.270.270.250.26-0.01201,748590.2550.28197,8755007332,500
2024-01-26EKNR0.270.270.240.270.00582,347490.2550.28575,8714,5006511,000
2024-01-25EKNR0.250.2650.240.2650.025144,8691020.2450.265121,6077,0005002,0002,26211,000
2024-01-24EKNR0.240.250.220.24-0.00585,099680.220.2480,6791,0005005202,000
2024-01-23EKNR0.2250.2450.2150.2450.02145,914810.2150.245137,0791,0005,0001,0001,535
2024-01-22EKNR0.220.2450.210.2250.005283,530930.2050.235239,23015,00050028,500200
2024-01-19EKNR0.2150.240.210.22-0.005119,092680.2150.24107,5456,5004,500400
2024-01-18EKNR0.220.2250.210.22550,971330.2150.22545,2605005002114,500
2024-01-17EKNR0.220.2250.2150.2250.00557,738510.210.2346,9121,0002009,000
2024-01-16EKNR0.240.240.220.22-0.0226,220280.220.23520,2805004,000540500
2024-01-15EKNR0.2250.240.210.240.0189,049450.2250.2486,7455008031,000
2024-01-12EKNR0.2350.2350.220.23-0.00553,395380.220.2352,300500
2024-01-11EKNR0.250.250.220.235-0.01163,346520.2250.235154,1626,0002,500500184
2024-01-10EKNR0.2550.2550.240.245-0.0123,193270.240.2622,66050028
2024-01-09EKNR0.2450.2550.2450.25555,529260.240.25554,991412
2024-01-08EKNR0.240.260.240.255-0.025226,442960.2450.255221,5925005003,000844
2024-01-05EKNR0.290.320.260.280.005487,2172140.270.30395,75615,0001,50068,5004,956
2024-01-04EKNR0.250.2750.250.2750.02598,232710.260.27592,5932,0002,000999
2024-01-03EKNR0.2250.250.2250.250.025109,614610.2350.255106,8681,000996
2024-01-02EKNR0.220.2250.220.2250.01537,517190.2150.2337,165