03:16:02 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
2024-03-28CAPLV0.030.030.0250.030.0146,00060.030.03518,00028,000
2024-03-27CAPLV0.0250.030.020.02162,000130.020.03117,0003,00042,000
2024-03-26CAPLV0.030.030.0150.02-0.01180,166370.020.02598,16629,0003,00050,000
2024-03-25CAPLV0.030.0250.03
2024-03-22CAPLV0.030.030.030.030.0057,75030.0250.035,0002,000750
2024-03-21CAPLV0.030.030.0250.025-0.01626,666320.0250.03409,66680,00033,000104,000
2024-03-20CAPLV0.0350.0350.0350.03560,00020.030.03560,000
2024-03-19CAPLV0.0350.030.035
2024-03-18CAPLV0.0350.030.035
2024-03-15CAPLV0.0350.0350.0350.03570,00050.030.03535,00020,00010,0005,000
2024-03-14CAPLV0.0350.0350.045
2024-03-13CAPLV0.0350.0350.0350.035-0.011,20020.0350.0451,200
2024-03-12CAPLV0.0450.0350.045
2024-03-11CAPLV0.0450.0350.045
2024-03-08CAPLV0.040.040.040.04-0.00519,00050.0350.04510,0009,000
2024-03-07CAPLV0.0350.0450.0350.0450.015225,610200.040.0539,11020,000166,000
2024-03-06CAPLV0.030.030.030.03-0.00533,00050.030.0433,000
2024-03-05CAPLV0.040.040.040.040.0055,00020.0350.045,000
2024-03-04CAPLV0.0350.0350.0350.035-0.0051,00010.0350.041,000
2024-03-01CAPLV0.040.040.040.041,55120.0350.041,551
2024-02-29CAPLV0.040.040.040.040.00550,00020.0350.0450,000
2024-02-28CAPLV0.0350.0350.0350.0350.00515,00030.0350.0415,000
2024-02-27CAPLV0.0350.0450.030.03339,030230.030.04336,9341,0001,00096
2024-02-26CAPLV0.0450.0450.030.03-0.01351,00090.030.04344,0007,000
2024-02-23CAPLV0.040.040.040.04-0.012,00230.040.052,000
2024-02-22CAPLV0.050.050.050.050.0110,00020.040.0510,000
2024-02-21CAPLV0.040.040.040.040.00537,00010.040.0537,000
2024-02-20CAPLV0.040.040.0350.035-0.00561,00050.0350.0560,0001,000
2024-02-16CAPLV0.040.050.040.04-0.018,50050.040.053,5005,000
2024-02-15CAPLV0.050.050.050.050.017,35040.040.053,6003,000
2024-02-14CAPLV0.0450.050.040.04-0.005192,500100.040.05191,0001,000
2024-02-13CAPLV0.0450.0450.040.045-0.005141,899170.040.0588,56623,00030,000333
2024-02-12CAPLV0.050.050.050.05-0.0052,00010.050.0552,000
2024-02-09CAPLV0.0550.0550.050.05575,00050.050.05575,000
2024-02-08CAPLV0.0550.0550.0550.0550.0155,00010.050.0555,000
2024-02-07CAPLV0.050.060.040.040.005231,700160.0450.06231,000700
2024-02-06CAPLV0.0450.0450.0350.035-0.00553,250100.0450.0547,2505,0001,000
2024-02-05CAPLV0.060.060.040.04-0.01198,077110.0450.055119,07739,00040,000
2024-02-02CAPLV0.0450.050.0450.050.005230,252140.050.06166,25064,0002
2024-02-01CAPLV0.040.0450.030.0450.005183,951230.040.045106,95025,00052,0001
2024-01-31CAPLV0.0450.050.040.04292,970100.040.05220,00030,00042,000
2024-01-30CAPLV0.050.050.040.04-0.005270,018100.040.045269,195823
2024-01-29CAPLV0.050.050.040.045-0.00533,032100.040.0527,9825,00050
2024-01-26CAPLV0.060.060.050.05-0.015131,691190.050.055112,0009,00010,000
2024-01-25CAPLV0.0650.0650.060.06-0.00526,302100.060.0721,3001,0004,0002
2024-01-24CAPLV0.070.070.050.065-0.005188,615300.060.065149,49914,00025,000
2024-01-23CAPLV0.0850.0850.070.07207,958190.070.085169,00020,00018,000
2024-01-22CAPLV0.090.090.070.07-0.0119,45080.070.0919,200250
2024-01-19CAPLV0.080.080.080.080.0055,97140.0750.093,9712,000
2024-01-18CAPLV0.080.090.0750.075-0.01528,500100.0750.0927,5001,000
2024-01-17CAPLV0.090.090.080.090.0187,166140.080.0938,50015,00033,000666
2024-01-16CAPLV0.080.080.080.08-0.0051,00010.0850.091,000
2024-01-15CAPLV0.090.090.080.085-0.00511,00050.080.0910,0001,000
2024-01-12CAPLV0.090.090.0850.09-0.0144,195130.0850.0933,5299,5001,000166
2024-01-11CAPLV0.100.100.090.100.00516,990100.090.1014,9902,000
2024-01-10CAPLV0.090.110.090.095-0.00553,55080.0950.1032,0008,50013,00050
2024-01-09CAPLV0.1050.1050.0950.1054,501110.090.1054,501
2024-01-08CAPLV0.1050.1050.100.10-0.015100,00070.1050.1198,0002,000
2024-01-05CAPLV0.1150.1150.100.115198,000170.100.12170,50014,00013,500
2024-01-04CAPLV0.110.1150.110.11563,400170.1050.11541,90016,5005,000
2024-01-03CAPLV0.1250.130.100.115-0.00533,500110.1050.11527,0005,5001,000
2024-01-02CAPLV0.120.120.1050.1212,952140.1050.126,5001,5004,000