13:48:36 EST Wed 21 Feb 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
2024-02-20CGDNS0.550.560.530.54-0.0110,160140.490.599,000500500100
2024-02-16CGDNS0.550.550.550.551,30730.4750.55807500
2024-02-15CGDNS0.520.550.520.5522,950150.4850.5518,5005002,0001,50050
2024-02-14CGDNS0.540.550.510.550.0231,586360.400.5521,5003,0006,000621
2024-02-13CGDNS0.540.560.530.53-0.0226,506270.520.5619,5005001,0005,0006
2024-02-12CGDNS0.570.570.530.55-0.0256,275590.520.6222,0365,00010,50018,000714
2024-02-09CGDNS0.510.620.510.600.06105,102820.500.6154,05011,00015,00010,50012,975800
2024-02-08CGDNS0.540.600.510.570.01172,9571010.4850.60134,5862,00012,50020,0003,871
2024-02-07CGDNS0.620.620.510.56-0.0511,876140.520.595,4855005,891
2024-02-06CGDNS0.520.630.520.620.0663,540530.570.6639,6864,0005,50050012,0001,854
2024-02-05CGDNS0.520.570.520.53-0.0411,70090.520.558,0005003,000200
2024-02-02CGDNS0.540.610.540.58-0.0280,140720.540.6051,56010,0003,50013,0001,180
2024-02-01CGDNS0.520.610.520.610.1139,703390.550.6512,3524,5005,5002,0004,00011,351
2024-01-31CGDNS0.590.590.500.50-0.0680,850350.450.5439,30016,5004,00010,00011,050
2024-01-30CGDNS0.540.580.520.5638,300290.540.5824,6006,0005,0002,500
2024-01-29CGDNS0.520.560.510.56-0.0250,123310.500.5823,0505,00011,50010,373
2024-01-26CGDNS0.540.580.510.5841,112250.520.5829,6941,5002,0007,918
2024-01-25CGDNS0.580.580.570.580.02118,761570.470.5899,6306,0004,0005,0003,500566
2024-01-24CGDNS0.520.560.510.560.0565,603380.440.5858,5002,0001,0002,5001,403
2024-01-23CGDNS0.500.510.500.510.03535,075120.480.5229,0731,0005,002
2024-01-22CGDNS0.450.500.450.4750.04100,291550.3750.4970,6493,5004,0002,0009,00010,859
2024-01-19CGDNS0.4350.4350.4350.4350.034,95880.3650.4351,5101,5001,500448
2024-01-18CGDNS0.450.450.4050.405-0.0151,84560.3650.451,112500223
2024-01-17CGDNS0.4350.4350.360.420.03523,050190.420.4521,0002,00050
2024-01-16CGDNS0.450.450.3850.385-0.01581,205550.360.43553,1357,0001,5009,0001,0009,470
2024-01-15CGDNS0.350.580.350.3950.045114,791820.450.4773,5202,00012,0008,50018,771
2024-01-12CGDNS0.350.350.350.351,50020.230.351,000500
2024-01-11CGDNS0.3450.350.3450.350.0121,031100.3515,0005,638
2024-01-10CGDNS0.340.35
2024-01-09CGDNS0.340.340.3350.3419,104140.354,0001,5005,5008,000104
2024-01-08CGDNS0.3150.320.3150.32-0.021,50020.320.351,000500
2024-01-05CGDNS0.330.340.310.340.027,351100.2150.352,3515005004,000
2024-01-04CGDNS0.320.35
2024-01-03CGDNS0.2950.3450.290.3450.0313,022140.357,5221,0004,500
2024-01-02CGDNS0.320.320.320.320.00560630.290.32100500
2023-12-29CGDNS0.300.3150.300.3150.0257,695140.290.355,5365001,000500
2023-12-28CGDNS0.320.320.2750.29-0.02598,333460.290.31550,8268,00011,0006,50021,200807
2023-12-27CGDNS0.3250.3450.3150.315-0.01557,532230.2350.3515,0235006,00023,3008,5004,200
2023-12-22CGDNS0.2950.330.2950.330.0056,29250.330.3455,2911,000
2023-12-21CGDNS3,02520.34253,000
2023-12-20CGDNS0.3050.3050.3050.305-0.0259520.3450095
2023-12-19CGDNS0.310.310.310.31-0.0152,18920.351892,000
2023-12-18CGDNS2,98060.354002,500
2023-12-15CGDNS0.3050.350.300.325-0.02575,500300.3537,5002,50011,5005,00019,000
2023-12-14CGDNS4,00010.300.354,000
2023-12-13CGDNS0.340.340.300.30-0.057,50030.343,0004,500
2023-12-12CGDNS0.2950.350.270.350.0349,938350.3518,8807,5007,0005,0001,00010,058500
2023-12-11CGDNS0.320.320.320.32-0.0051,50230.3455001,002
2023-12-08CGDNS0.340.340.340.340.0157,30150.250.344,0003,001
2023-12-07CGDNS0.340.340.3250.325-0.0051,10030.260.3451,000
2023-12-06CGDNS0.300.330.300.330.00510,00050.3150.3451,5008,000500
2023-12-05CGDNS0.300.3250.300.3250.0258,75050.2550.335,5005002,500150
2023-12-04CGDNS0.300.3050.300.305-0.02519,97390.300.3313,5001,5005004,273
2023-12-01CGDNS0.290.290.290.29-0.0450010.250.33500
2023-11-30CGDNS0.320.330.310.330.0124,032200.260.3320,0005001,0002,532
2023-11-29CGDNS0.320.320.3150.315-0.011,32030.260.325500500320
2023-11-28CGDNS0.300.330.2950.325-0.00528,339250.260.3251,6385006,0001,5007,50011,201
2023-11-27CGDNS0.2950.2950.2950.295-0.0356,00040.260.351,5004,000400
2023-11-24CGDNS2,77540.260.315952,580
2023-11-23CGDNS2,00010.270.352,000
2023-11-22CGDNS0.290.330.290.330.0656,972110.270.352,1122,0002,500360