13:14:21 EDT Wed 05 Aug 2020
Enter Symbol
or Name
USA
CA



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
2020-08-04CVAI0.050.050.050.050.0056,91050.0450.056,910
2020-07-31CVAI0.0450.0450.05
2020-07-30CVAI0.0450.0450.05
2020-07-29CVAI0.0450.0450.05
2020-07-28CVAI0.0450.0450.0450.0457,50040.0450.055,5001,0001,000
2020-07-27CVAI36110.040.06361
2020-07-24CVAI0.0450.0450.0450.045-0.00550,00020.0450.0650,000
2020-07-23CVAI0.050.0450.055
2020-07-22CVAI0.050.040.055
2020-07-21CVAI0.050.040.05
2020-07-20CVAI0.050.050.050.050.0051,50020.040.051,500
2020-07-17CVAI0.050.0550.0450.045-0.01181,511140.0450.05177,5112,0002,000
2020-07-16CVAI0.0450.0550.0450.045-0.01562,60080.0450.05541,60015,0006,000
2020-07-15CVAI0.050.060.050.060.0157,77780.0450.0552,7775,000
2020-07-14CVAI0.050.050.050.05-0.00510,00010.050.05510,000
2020-07-13CVAI0.0550.0550.0550.055-0.00536,10060.0550.0626,10010,000
2020-07-10CVAI0.0550.0650.050.060.005392,900250.0550.06382,8505010,000
2020-07-09CVAI0.050.060.0450.0550.02222,881250.040.055197,00015,00010,81863
2020-07-08CVAI0.0350.0350.0350.035-0.0051,00010.0350.051,000
2020-07-07CVAI0.040.0350.06
2020-07-06CVAI0.0550.0550.040.04-0.005201,000110.0350.06192,0009,000
2020-07-03CVAI0.0450.0450.06
2020-07-02CVAI0.0450.0450.065
2020-06-30CVAI50010.0450.065500
2020-06-29CVAI0.0450.0450.06
2020-06-26CVAI0.0450.0450.0450.04520,10020.0450.06520,100
2020-06-25CVAI0.0450.0450.065
2020-06-24CVAI0.0450.050.065
2020-06-23CVAI0.050.050.0450.04513,90050.0450.06510,9003,000
2020-06-22CVAI0.0450.0450.065
2020-06-19CVAI0.050.060.0450.04529,80080.0450.06524,5005,300
2020-06-18CVAI0.0450.0450.0450.045-0.01517,00020.050.0617,000
2020-06-17CVAI0.060.050.065
2020-06-16CVAI0.0550.060.050.060.0163,00060.050.06553,00010,000
2020-06-15CVAI0.050.0550.07
2020-06-12CVAI0.0550.0550.050.05-0.0058,80030.050.078,800
2020-06-11CVAI0.0550.0550.07
2020-06-10CVAI0.060.060.0550.055-0.01580,00090.0550.0767,0002,00010,0001,000
2020-06-09CVAI89010.060.07890
2020-06-08CVAI0.080.080.070.07-0.00551,00080.0650.0736,00014,0001,000
2020-06-05CVAI0.0650.0750.0650.0750.01541,00050.0650.08524,00015,0002,000
2020-06-04CVAI0.0650.0650.060.066,50030.0650.086,500
2020-06-03CVAI0.0650.0650.060.06-0.00527,50060.0650.0922,5005,000
2020-06-02CVAI0.0650.0650.09
2020-06-01CVAI0.0650.060.075
2020-05-29CVAI0.0650.0650.0650.065-0.00542,00040.060.07542,000
2020-05-28CVAI0.0750.0750.0750.0750.00510,00010.060.07510,000
2020-05-27CVAI0.070.060.075
2020-05-26CVAI0.070.070.070.0714,50020.060.0814,500
2020-05-25CVAI0.070.070.070.071,03720.070.081,037
2020-05-22CVAI0.070.070.08
2020-05-21CVAI0.070.070.08
2020-05-20CVAI0.070.070.070.07-0.014,00010.070.084,000
2020-05-19CVAI16620.070.08166
2020-05-15CVAI18110.070.08181
2020-05-14CVAI0.080.070.08
2020-05-13CVAI0.080.070.08
2020-05-12CVAI0.0750.080.070.08-0.00519,00060.070.0816,0002,0001,000
2020-05-11CVAI0.1050.1050.0850.08511,50050.0750.08510,5001,000
2020-05-08CVAI50010.0750.095500
2020-05-07CVAI16810.0750.095168
2020-05-06CVAI0.0850.0850.0850.0850.0122,16030.0750.0922,160