18:29:34 EDT Mon 22 Apr 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
2024-04-22CATCM0.0550.0550.0450.045-0.005235,760120.0450.055147,00062,00026,000
2024-04-19CATCM0.0550.0550.050.05254,420140.0450.055123,00073,00058,000
2024-04-18CATCM0.0450.0550.0450.0550.005108,76780.050.05534,00049,00025,000767
2024-04-17CATCM0.050.050.050.051,10020.0450.051,000
2024-04-16CATCM0.050.050.050.05-0.005205,582190.0450.0593,00023,00016,00038,00026235,000
2024-04-15CATCM0.050.0550.050.05-0.00542,387340.050.0621,00017,0004,000327
2024-04-12CATCM0.0550.060.0550.05578,699250.050.0672,5002,0003,0001,179
2024-04-11CATCM0.050.0550.050.055112,328170.050.05532,32340,00040,0005
2024-04-10CATCM0.0550.0550.050.0550.005100,048260.050.0649,00025,00010,00015,99850
2024-04-09CATCM0.060.060.0550.0550.0055,70050.050.0552005,000
2024-04-08CATCM0.060.060.050.05-0.005144,130430.050.0789,50021,00033,000510
2024-04-05CATCM0.050.060.0450.0550.005302,551430.0450.06118,20050,00061,00073,000251
2024-04-04CATCM20,14740.0450.0614120,000
2024-04-03CATCM0.050.0550.050.0566,040120.0450.0658,0038,00012
2024-04-02CATCM0.0550.060.050.05-0.005217,600590.0450.05144,00020,00011,00041,000200
2024-04-01CATCM0.0550.0550.0550.055439,020210.050.055414,89023,0001,00030
2024-03-28CATCM0.0650.0650.0550.055-0.01529,250280.0550.07415,00015,00037,00061,0001,250
2024-03-27CATCM0.0750.0750.0650.065104,402150.060.06596,0001,0006,000685
2024-03-26CATCM0.060.070.060.0650.005422,600430.060.08198,00078,0002,000144,000500
2024-03-25CATCM0.070.070.060.06207,139330.0550.06164,5009,00031,0001,319
2024-03-22CATCM0.070.070.060.06-0.0255,450170.060.0850,0001,0002,0002,000450
2024-03-21CATCM0.0650.080.0650.080.0262,409150.060.0827,2505,00019,00010,000879
2024-03-20CATCM0.060.060.060.0623,75080.0550.0710,7506,0007,000
2024-03-19CATCM0.070.070.060.06-0.005149,474350.060.06591,87415,00019,00023,000600
2024-03-18CATCM0.0650.070.0650.065-0.005155,800110.060.08143,00012,000800
2024-03-15CATCM0.070.070.070.070.00523,30040.060.077,80015,000500
2024-03-14CATCM0.070.070.060.06-0.01381,243270.060.07228,0001,00054,00097,0001,100
2024-03-13CATCM0.070.070.060.0723,50060.060.0755,0007,00011,000500
2024-03-12CATCM0.070.070.060.07181,593250.060.075133,0003,00042,0002,289
2024-03-11CATCM0.070.0750.0650.07178,075160.060.0765,50014,00098,000200
2024-03-08CATCM0.070.070.060.070.005118,901170.070.07560,90010,00048,0001
2024-03-07CATCM0.0650.0650.060.06-0.005151,200160.060.07559,50036,00055,000700
2024-03-06CATCM0.0650.0750.0550.0650.013,997,642460.060.0651,283,8702,515,00039,0001,000158,020590
2024-03-05CATCM0.0550.0650.050.0650.01229,852210.0550.065144,12012,00072,000200
2024-03-04CATCM0.0650.0650.050.055-0.005571,436470.050.06426,0785,00029,000110,0001,108
2024-03-01CATCM0.0650.070.060.06-0.005230,799220.060.075194,64912,0001,00022,0001,050
2024-02-29CATCM0.060.070.0550.065-0.005414,233720.060.065259,0008,00065,0001,00079,0001,400
2024-02-28CATCM0.0750.0750.0650.065-0.00560,120130.060.0757,2001,0001,820
2024-02-27CATCM0.070.070.070.07-0.00536,707100.0650.0727,9008,000
2024-02-26CATCM0.080.080.070.08240,719210.070.08221,50016,0002,000200
2024-02-23CATCM0.080.080.080.080.0053,80040.0750.083,000500
2024-02-22CATCM0.080.080.0750.0752,055,060150.0750.0850,5502,000,0003,0001,510
2024-02-21CATCM0.080.080.0750.075-0.00582,208180.0750.0877,5831,0003,000510
2024-02-20CATCM0.0950.100.080.08-0.015465,154680.070.08240,300103,000120,000600
2024-02-16CATCM0.080.100.080.100.021,804,468600.090.101,372,500300,00067,0004,00059,0001,729
2024-02-15CATCM0.080.0850.070.080.01249,469350.070.08222,72019,0006,000730
2024-02-14CATCM0.0750.0850.070.07-0.005383,001440.070.08263,0001,00051,00067,991
2024-02-13CATCM0.060.0750.050.0750.015425,401480.060.075292,77963,00068,0001,469
2024-02-12CATCM0.060.0650.060.060.01208,100160.0550.06140,00010,00015,00042,0001,100
2024-02-09CATCM0.050.050.050.05356,500110.050.06321,50035,000
2024-02-08CATCM0.050.060.050.0610,37050.050.063,8006,000570
2024-02-07CATCM0.060.060.050.05-0.00520,08630.050.0615,0005,00086
2024-02-06CATCM0.0550.0550.0550.0550.005165,25090.0550.065136,00020,0009,000250
2024-02-05CATCM0.0550.0550.050.050.00560,95060.050.05559,0001,000950
2024-02-02CATCM0.0450.0450.0450.04525,00020.0450.0525,000
2024-02-01CATCM0.040.0550.040.0550.01195,364140.050.05597,00046,00052,364
2024-01-31CATCM0.050.050.0450.045-0.00550,500140.040.0527,0009,00014,000
2024-01-30CATCM1,85330.0450.051,813
2024-01-29CATCM0.0450.050.040.05-0.005332,077250.0450.06238,0007,00023,00064,000
2024-01-26CATCM0.040.0750.040.0550.015671,166310.0450.06577,00012,00027,00055,000
2024-01-25CATCM0.040.040.040.0441,85030.040.04541,850
2024-01-24CATCM0.040.040.040.045,23970.040.0455,000139
2024-01-23CATCM0.0450.0450.0450.0450.0051,00010.040.0451,000