23:16:48 EDT Thu 30 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
2023-03-30CGBC0.0450.050.040.045-0.00538,299190.040.06514,00020,0004,00041
2023-03-29CGBC0.0550.060.040.05-0.005313,797470.040.05102,30061,15068,00043,00017,347
2023-03-28CGBC0.0550.060.050.05567,212260.0550.06519,00021,00023,0002,230
2023-03-27CGBC0.060.060.0550.0680,803170.050.06564,0008,0008,000803
2023-03-24CGBC0.060.060.0550.0626,27790.0550.1226,20374
2023-03-23CGBC0.0650.0750.0550.065220,199590.060.1295,97548,00057,00015,0004,224
2023-03-22CGBC0.0650.0650.060.065-0.00531,302110.060.06529,0001,349
2023-03-21CGBC0.070.0750.070.07-0.00543,83280.0650.0830,83213,000
2023-03-20CGBC0.0750.0750.0750.07520,25160.070.0820,251
2023-03-17CGBC0.080.0950.0750.075-0.00565,694160.070.1223,34320,00022,000100
2023-03-16CGBC0.080.0850.080.0850.00543,05540.080.1155,00023,00015,000
2023-03-15CGBC0.080.0850.0750.080.0142,75580.080.11535,0003,0004,000355400
2023-03-14CGBC0.0750.0850.070.07108,988230.0650.115105,9671,0001,000272
2023-03-13CGBC0.090.090.060.07-0.015216,392530.0650.11588,35749,00063,0003,00013,000
2023-03-10CGBC0.080.0850.080.08530,51060.080.11530,500
2023-03-09CGBC89030.080.115
2023-03-08CGBC0.0850.090.0750.085-0.005160,168320.080.11572,31152,00032,0002,000985
2023-03-07CGBC0.110.110.0850.085-0.02598,868370.0850.11574,5005,50014,5003,500220
2023-03-06CGBC0.120.120.1050.11-0.005125,466270.110.1235,00026,00059,0004,500524
2023-03-03CGBC0.110.1350.1050.1150.0260,150170.110.1318,00014,00017,00011,000
2023-03-02CGBC0.1050.1050.1050.1050.0135,00030.100.13515,00020,000
2023-03-01CGBC0.100.100.090.0950.00533,000120.090.13530,0003,000
2023-02-28CGBC0.100.100.090.09-0.005126,619230.090.13594,67416,00014,0001,945
2023-02-27CGBC0.1050.1050.0950.095-0.01550,394110.100.12550,00093
2023-02-24CGBC0.110.110.110.1110,15250.1050.13510,000100
2023-02-23CGBC0.110.110.135
2023-02-22CGBC0.130.130.110.11-0.0160,568170.110.13536,1504,00050019,000918
2023-02-21CGBC0.120.120.1150.12-0.00567,334180.1150.13560,0006,000500634
2023-02-17CGBC0.130.1350.1250.1250.00562,510250.1250.13527,0306,0002,00025,5001,500480
2023-02-16CGBC0.120.130.1150.12103,999240.120.13592,1169,5002,000383
2023-02-15CGBC0.1250.130.120.1268,018130.1250.13557,5001,5009,00018
2023-02-14CGBC0.1150.1250.110.120.00525,50070.110.1325,500
2023-02-13CGBC0.1150.1150.1150.11558,501150.1150.1331,00015,00010,0002,5001
2023-02-10CGBC0.1150.120.110.11580,292240.1050.11531,00018,50027,0003,500292
2023-02-09CGBC0.120.140.100.115-0.005140,378370.110.11597,50022,00020,000578
2023-02-08CGBC0.120.120.14
2023-02-07CGBC0.120.120.1150.11547,503160.1150.1324,82812,0007,5002,500675
2023-02-06CGBC0.1250.1250.1150.115-0.0111,08080.1150.1310,700100
2023-02-03CGBC0.110.1250.110.1250.01520,926110.1150.133,0009,0006,5001,0001,426
2023-02-02CGBC0.120.130.110.11-0.015237,007420.1050.125147,40038,50041,5009,000607
2023-02-01CGBC0.1250.1250.1050.1250.00579,657210.1150.13548,25720,50010,000500400
2023-01-31CGBC0.110.120.110.12175,710280.120.125172,7951,5001,000345
2023-01-30CGBC0.1250.1350.110.12-0.015154,380250.1150.13594,50034,00022,5003,000380
2023-01-27CGBC0.130.1350.130.1350.012,51960.1250.1351,600500419
2023-01-26CGBC0.1150.130.1150.1250.00524,00070.1250.13524,000
2023-01-25CGBC0.120.120.120.1256120.1250.13550061
2023-01-24CGBC0.1250.1250.120.12-0.00525,76690.120.13524,900300566
2023-01-23CGBC0.1350.1350.110.125-0.005145,475270.120.13593,85540,0009,0002,50020
2023-01-20CGBC0.130.130.130.130.0115,00060.130.1357,0008,000
2023-01-19CGBC0.190.190.120.12-0.0267,025270.120.1657,8003,0006,000
2023-01-18CGBC0.130.170.130.170.04549,431190.170.27536,0565,0005,5001,5001,375
2023-01-17CGBC0.120.1250.120.1250.00541,840130.120.1337,3402,5002,000
2023-01-16CGBC0.1250.130.120.1276,501200.1150.1355,48110,5007,0003,50020
2023-01-13CGBC0.120.1250.13
2023-01-12CGBC0.1350.1350.120.13-0.00540,450140.120.1315,00020,0002,0003,000
2023-01-11CGBC0.130.140.120.1350.005162,630180.1250.135150,5301,50050010,100
2023-01-10CGBC0.130.1350.130.13-0.00514,30080.130.13512,7001,500100
2023-01-09CGBC0.130.1350.1250.1350.00552,593230.130.13528,00011,50012,000500592
2023-01-06CGBC0.1350.1350.130.13-0.013,11550.130.1353,000115
2023-01-05CGBC0.140.150.140.150.012,65030.1350.1452,000500150
2023-01-04CGBC10010.140.15100
2023-01-03CGBC0.150.150.1350.150.0143,526210.1350.1527,0007,5008,500486