08:37:21 EDT Mon 20 Mar 2023
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
2023-03-17CAPI0.2350.260.2350.255-0.0114,548140.250.272,1503,0008,500898
2023-03-16CAPI0.2350.2650.2250.2650.0290,4571040.230.2743,58614,50019,50050012,349
2023-03-15CAPI0.260.260.230.245-0.02125,065620.2350.2583,06519,50019,500500500472
2023-03-14CAPI0.260.2650.260.26532,917190.260.2713,64116,5002,000776
2023-03-13CAPI0.270.270.2550.265-0.01597,871400.260.2761,95032,0003,000728
2023-03-10CAPI0.270.290.260.28-0.0182,152480.270.2967,4798,0055,5001,000163
2023-03-09CAPI0.290.290.290.291,00040.270.29425500
2023-03-08CAPI0.290.290.2750.275-0.01519,384300.270.2981018,500
2023-03-07CAPI0.300.300.2750.275-0.0194,893320.270.2966,50013,00014,50050090
2023-03-06CAPI0.280.300.2750.290.00562,308630.270.2945,0438,0008,500575
2023-03-03CAPI0.2750.290.2750.2984,8331410.270.2916,72413,50039,00015,609
2023-03-02CAPI0.290.300.280.290.005192,090860.2650.2987,15486,00018,000500434
2023-03-01CAPI0.2750.2950.2750.2941,750530.2850.3310,00012,5008,0006,250
2023-02-28CAPI0.290.300.2850.290.005107,337840.2850.3179,5605,0009,00013,777
2023-02-27CAPI0.290.290.2850.285-0.0058,570260.2850.295,2692,00010035
2023-02-24CAPI0.290.290.260.290.01118,656860.2850.2960,70122,50025,5002,610
2023-02-23CAPI0.280.280.2650.288,28090.2650.282,2586,00022
2023-02-22CAPI0.270.290.270.28244,325470.270.29182,52530,00031,000550
2023-02-21CAPI0.2850.2850.270.28528,597800.270.28367,87641,00032,00084,0002,000616
2023-02-17CAPI0.2950.2950.2650.28-0.005173,104620.270.29149,8628,00012,5002,512
2023-02-16CAPI0.310.310.2850.285-0.005140,480420.2850.3195,10024,5006,5001,0005,0008,380
2023-02-15CAPI0.290.300.2850.2954,745230.2850.3120,0156,50027,500500230
2023-02-14CAPI0.290.3050.290.29-0.0112,845120.290.338,8501,5002,00025
2023-02-13CAPI0.310.320.300.3088,365930.300.3157,60015,5007,0005007,700
2023-02-10CAPI0.3050.3150.300.3144,282420.300.3121,00016,5005,0001,000500282
2023-02-09CAPI0.3250.3250.310.310.00538,417250.3050.3125,0005,5004,0003,500410
2023-02-08CAPI0.320.320.3050.305-0.02586,338310.3050.32548,50018,53519,000268
2023-02-07CAPI0.320.330.310.330.0236,201380.3050.3311,13050012,50012,065
2023-02-06CAPI0.3150.340.3050.31-0.01111,2031220.310.3312,46835,00054,5005004,0004,412
2023-02-03CAPI0.330.3550.320.32-0.0457,408490.3050.3539,13211,5004,0002,441
2023-02-02CAPI0.3550.370.340.360.005223,075940.3350.365189,11525,5007,000855
2023-02-01CAPI0.320.3550.300.3550.0497,224920.300.3992,550702,5005001,232
2023-01-31CAPI0.3150.3350.300.315-0.015235,7813580.3150.3278,06112,000132,50050012,017
2023-01-30CAPI0.330.340.300.33-0.02356,1193080.300.345157,89665,500121,00050011,135
2023-01-27CAPI0.300.350.2950.350.05166,805970.300.35156,3007,0002,0001,390
2023-01-26CAPI0.3050.310.2950.30-0.005103,540360.290.3096,1505,500500500175
2023-01-25CAPI0.300.3050.290.3050.005157,649820.290.30575,56645,45032,5001,5002,123
2023-01-24CAPI0.310.310.290.3050.01154,073720.290.30572,13950,00028,5001,0001,500400
2023-01-23CAPI0.300.310.2950.30-0.0181,628310.300.33557,35312,01011,000895
2023-01-20CAPI0.3150.330.290.330.0383,792580.300.3348,97226,5005,0001,500500520
2023-01-19CAPI0.3050.3150.300.30-0.0231,206160.310.3157,70010,0008,5005,0006
2023-01-18CAPI0.3050.330.3050.330.02519,412170.300.332,85011,0005,000532
2023-01-17CAPI0.340.340.3050.305-0.02122,384370.280.3467,60530,00016,5007,411
2023-01-16CAPI0.320.3350.320.3350.015133,672580.3250.33577,99744,5098,5005002,157
2023-01-13CAPI0.320.330.310.320.0283,694500.280.3227,67921,50030,0002,5001,614
2023-01-12CAPI0.320.3350.290.30-0.015120,160530.290.3049,39030,50031,5001,0007,770
2023-01-11CAPI0.320.330.3050.315-0.00592,666520.3050.3231,58838,00017,5001,5004,078
2023-01-10CAPI0.3350.3350.320.33-0.00585,523320.320.33525,77125,00033,5001,124
2023-01-09CAPI0.300.3450.280.3350.03163,388890.3050.33582,38733,00039,0004,0004,316
2023-01-06CAPI0.3150.3150.290.3050.0198,429380.300.30551,04728,0107,0003,1238,000939
2023-01-05CAPI0.2950.300.2950.300.02564,536180.280.3560,3564,00080
2023-01-04CAPI0.290.320.2750.300.02135,418830.2750.3050,10127,00033,0001,00014,00010,257
2023-01-03CAPI0.300.330.280.28-0.01558,130250.280.3214,2005,50025,50012,930
2022-12-30CAPI0.2950.2950.280.295-0.015128,677340.280.3281,80530,50013,0003,000372
2022-12-29CAPI0.2750.310.270.310.0361,776390.2750.3244,6513,0049,0001,0002,0002,117
2022-12-28CAPI0.310.310.280.295-0.00587,9701000.280.3236,40011,00039,0001,510
2022-12-23CAPI0.2850.300.280.300.015250,183620.2850.31193,53018,50028,5001,0007,5001,153
2022-12-22CAPI0.300.300.2850.285-0.0169,865430.2850.3040,85027,0001,0001,015
2022-12-21CAPI0.300.3150.290.2950.005376,096810.2950.305214,91084,50156,5004,0001,500845