09:51:29 EDT Sun 23 Jun 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
2024-06-21ECYBN0.360.3650.3450.355-0.0051,209,6966780.320.395847,08071,50090,00082,51310,343
2024-06-20ECYBN0.330.370.330.360.0451,617,5136910.320.371,424,2157,00069,50027,52438,752
2024-06-19ECYBN0.360.3750.310.315-0.05923,2125610.3150.335844,17231,0003,00018,00223,562
2024-06-18ECYBN0.3750.380.3650.365-0.005495,5672340.360.38419,45514,5005,0007,00048,704
2024-06-17ECYBN0.390.390.3650.37-0.01385,3463440.360.39303,16032,0002,00031,02912,957
2024-06-14ECYBN0.3950.400.3750.38-0.015291,4343360.3750.395218,06215,50021,00023,00511,645
2024-06-13ECYBN0.4150.4150.380.395-0.025341,8263940.380.42264,44314,00011,50030,00217,876500
2024-06-12ECYBN0.420.440.400.42316,6584050.4050.41289,2606,00012,0002,0454,612
2024-06-11ECYBN0.390.4250.380.420.035286,9773440.3950.45243,05510,5009,00011,00110,686
2024-06-10ECYBN0.400.400.3750.390.01192,4482810.3750.41162,7072,50013,0003,5045,699
2024-06-07ECYBN0.3750.3950.370.380.01381,0875220.3650.41288,29035,50019,50014,50817,446
2024-06-06ECYBN0.410.4150.370.37-0.03550,0556090.3650.39434,05753,00011,50029,50915,325
2024-06-05ECYBN0.400.420.390.40-0.05984,6939450.380.47790,52735,00076,00036,50534,641
2024-06-04ECYBN0.460.470.450.45-0.01254,5212740.450.47197,77120,5003,00025,0005,639
2024-06-03ECYBN0.490.490.460.46-0.005189,3572250.460.475156,67120,0003,0003,0004,817
2024-05-31ECYBN0.470.480.4650.465-0.015141,6862090.460.48104,1292,0002,5002,5013,901
2024-05-30ECYBN0.460.480.460.480.015108,0921300.460.48100,6541,5001,5005012,821
2024-05-29ECYBN0.4550.4750.4550.4650.005291,8822470.460.475222,62725,5006,50025,50210,377
2024-05-28ECYBN0.460.480.450.46164,7021690.450.475135,32817,5002,5002,0004,570
2024-05-27ECYBN0.470.480.450.46-0.015323,5322840.4450.46279,37022,5001,50013,0175,549
2024-05-24ECYBN0.4750.4850.4650.475225,6261740.450.50202,83610,5006,5002,0103,334
2024-05-23ECYBN0.4950.4950.460.475-0.01371,1072530.470.475234,78115,50010,00021,50074,971
2024-05-22ECYBN0.470.4850.470.4850.015162,8131380.460.485126,30317,5005,00113,813
2024-05-21ECYBN0.470.480.470.47240,4902110.470.48172,76210,0004,50010,51019,912
2024-05-17ECYBN0.4650.4750.460.47-0.005273,9073090.450.50197,87117,0005,50010,51038,300
2024-05-16ECYBN0.460.4750.460.470.02361,1623300.460.495238,09819,50015,0004,00150,896
2024-05-15ECYBN0.4650.470.450.45-0.015539,0134590.450.47278,40129,0008,00035,505186,614
2024-05-14ECYBN0.4550.480.4450.4650.005763,0066300.450.48508,16133,00037,00020,503143,355
2024-05-13ECYBN0.480.490.460.46-0.03731,6975560.4550.485601,34827,00036,00041,50414,123
2024-05-10ECYBN0.510.510.4650.49-0.005723,3976370.470.495611,61247,00016,00029,50114,840
2024-05-09ECYBN0.500.510.4950.495-0.015260,8602170.4950.51223,3783,00025,0006,5011,670
2024-05-08ECYBN0.510.510.4950.510.01234,9971830.480.51207,4015,5004,00014,5012,691
2024-05-07ECYBN0.510.510.490.50-0.01164,2171860.490.51141,56612,5002,0005,830
2024-05-06ECYBN0.490.520.490.510.025516,9224530.4850.51428,87718,00013,00031,50024,247
2024-05-03ECYBN0.480.490.4750.4850.005255,2472560.4750.50198,3819,0007,0007,00432,321
2024-05-02ECYBN0.470.4850.470.480.005214,1191920.460.48173,80513,5007,5003,51814,908
2024-05-01ECYBN0.470.4750.460.475421,2182200.4650.47391,38510,0006,0006,5016,798
2024-04-30ECYBN0.460.480.450.475761,4134540.440.475594,95626,500102,50027,5028,826
2024-04-29ECYBN0.4750.480.4550.475733,6473840.450.48622,33724,00021,00026,00028,520
2024-04-26ECYBN0.470.480.4650.4750.015157,2442020.470.475121,8617,0009,5007,0029,690
2024-04-25ECYBN0.480.480.460.46-0.02153,0971770.460.47135,9531,0001,5005,5188,799
2024-04-24ECYBN0.500.500.4650.48-0.005264,6512960.460.48234,48811,0004,5006,0026,685
2024-04-23ECYBN0.490.4950.480.485-0.005188,6352540.4750.50156,22813,5005,5005,5005,890
2024-04-22ECYBN0.520.520.490.49-0.03218,4152480.490.53178,38311,0003,50014,5006,476
2024-04-19ECYBN0.500.520.4950.52214,0212240.490.53181,43813,5003,0008,0005,123
2024-04-18ECYBN0.530.530.500.520.01146,1061520.500.52114,7527,50050018,0014,676
2024-04-17ECYBN0.530.530.500.51-0.02246,7142360.500.54179,9795,00015,00040,5004,836
2024-04-16ECYBN0.530.530.490.530.02489,0573470.490.53437,45622,5007,00014,0087,153100
2024-04-15ECYBN0.520.530.500.510.01332,8552710.500.53297,88315,0005,0006,5016,093
2024-04-12ECYBN0.520.540.490.50-0.02582,5875100.460.55498,02525,00012,00033,5017,289
2024-04-11ECYBN0.560.560.520.52-0.03372,9523760.520.55310,5677,5009,00036,0027,005
2024-04-10ECYBN0.580.580.530.55-0.02455,1883910.530.56339,74929,50040,00020,5006,286
2024-04-09ECYBN0.580.580.560.570.02206,4722390.560.60179,1736,0002,5007,52310,355
2024-04-08ECYBN0.590.600.550.55-0.01446,5026360.550.60348,40628,50011,50014,5007,515
2024-04-05ECYBN0.570.580.560.56239,8152080.550.62193,19520,5003,00014,5007,796
2024-04-04ECYBN0.610.620.550.56-0.08884,1135770.550.58753,75952,5008,00059,5017,439
2024-04-03ECYBN0.570.640.550.640.071,521,8509890.590.641,311,52977,50013,046100,50114,892
2024-04-02ECYBN0.580.580.550.57-0.01218,6391920.550.57182,82815,0001,0002,00215,656
2024-04-01ECYBN0.550.580.550.580.04263,0032700.550.58236,44910,0005006,5196,387
2024-03-28ECYBN0.590.590.540.54-0.03446,8344670.540.59377,50825,5001,00023,50113,820
2024-03-27ECYBN0.590.590.570.57368,5944030.560.60317,74321,5001,50014,50012,423
2024-03-26ECYBN0.570.600.570.57285,0213290.560.60234,27316,50014,00013,0105,853
2024-03-25ECYBN0.570.600.560.57827,1095560.550.61697,16831,5002,17034,50057,414