17:02:54 EDT Tue 28 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
2023-03-28CGGC0.070.080.070.07-0.005291,550240.0650.08263,30028,000250
2023-03-27CGGC0.080.080.070.075418,440190.0650.075418,420
2023-03-24CGGC0.080.090.070.075-0.005361,930180.070.095361,920
2023-03-23CGGC0.080.080.080.08-0.005180,00080.0750.095180,000
2023-03-22CGGC0.090.090.0850.085-0.00539,732180.080.08539,000500
2023-03-21CGGC0.090.090.090.0962,20070.080.09537,20013,00012,000
2023-03-20CGGC0.090.090.090.090.00515,00030.080.102,0008,0005,000
2023-03-17CGGC0.0850.0850.0850.08520,02030.080.1014,0006,000
2023-03-16CGGC0.0850.100.080.085446,200280.080.10290,00082,00065,0009,200
2023-03-15CGGC0.0850.1150.080.085-0.015417,815500.080.09388,50023,0006,000315
2023-03-14CGGC0.100.100.100.1010,40020.080.1010,400
2023-03-13CGGC0.1150.120.100.1042,000110.080.1022,00016,5003,500
2023-03-10CGGC0.120.120.100.1045,200110.080.1220,7002,0007,50015,000
2023-03-09CGGC0.130.130.100.1085,700150.0950.12564,7006,5009,5005,000
2023-03-08CGGC0.130.130.100.10-0.03171,445200.060.145163,9295,0002,500
2023-03-07CGGC0.150.150.130.13-0.00521,734110.1250.145,7347,5008,500
2023-03-06CGGC0.1450.1450.130.13-0.00525,45090.130.1518,4504,0003,000
2023-03-03CGGC5010.1350.1550
2023-03-02CGGC0.1350.1350.1350.1354,09020.1350.154,000
2023-03-01CGGC0.1350.1350.15
2023-02-28CGGC0.1350.1350.15
2023-02-27CGGC0.1450.1450.1350.135-0.0154,55050.1350.154,550
2023-02-24CGGC0.150.150.150.1527,01080.1450.15523,0003,0001,000
2023-02-23CGGC0.150.150.150.150.00521,51070.120.15520,0001,500
2023-02-22CGGC0.1450.1450.1450.1450.00532,90060.120.14532,900
2023-02-21CGGC0.140.1450.140.14-0.00542,405160.1150.1434,8454,0003,500
2023-02-17CGGC10010.1350.16
2023-02-16CGGC0.1450.1450.1450.1453,40030.1350.1454001,5001,500
2023-02-15CGGC0.1450.1350.145
2023-02-14CGGC0.1450.140.145
2023-02-13CGGC0.150.150.1450.1450.00543,00040.1350.1538,0005004,500
2023-02-10CGGC0.140.1350.16
2023-02-09CGGC0.140.140.140.14-0.0121,00030.140.1621,000
2023-02-08CGGC0.150.150.150.1550,00050.140.1650,000
2023-02-07CGGC0.150.150.16
2023-02-06CGGC0.150.140.16
2023-02-03CGGC0.1450.150.140.1517,00050.140.1517,000
2023-02-02CGGC0.150.150.16
2023-02-01CGGC0.150.150.16
2023-01-31CGGC0.150.150.16
2023-01-30CGGC0.150.150.150.152,00010.140.172,000
2023-01-27CGGC0.150.140.18
2023-01-26CGGC0.150.140.16
2023-01-25CGGC0.160.160.150.15-0.00520,000150.140.1615,5003,0001,500
2023-01-24CGGC0.1550.1550.1550.1551,00010.140.1551,000
2023-01-23CGGC0.1550.1550.1550.1550.015,00010.1450.1555,000
2023-01-20CGGC0.1450.140.16
2023-01-19CGGC0.140.150.140.145-0.0394,984120.140.17580,1009,0005,884
2023-01-18CGGC0.170.1750.170.17515,20040.140.17515,200
2023-01-17CGGC0.1750.1750.1750.1750.038,57520.160.188,575
2023-01-16CGGC10010.150.175100
2023-01-13CGGC0.170.170.1450.14515,000100.1450.17510,0001,5003,500
2023-01-12CGGC0.1450.160.175
2023-01-11CGGC0.1650.170.1450.170.02511,70080.1450.1756,7004,0001,000
2023-01-10CGGC0.160.160.1450.145-0.00510,10040.1450.16510,100
2023-01-09CGGC0.150.150.150.1519,50860.1450.16519,408100
2023-01-06CGGC0.150.150.150.15-0.00510,88430.140.1510,000884
2023-01-05CGGC0.1550.1550.1550.1550.02542,415110.130.1516,4156,0005,00015,000
2023-01-04CGGC0.130.130.130.13-0.017,10020.130.1657,100
2023-01-03CGGC0.140.140.140.140.014,00010.130.144,000
2022-12-30CGGC0.130.130.130.13-0.015,01030.130.144,510500
2022-12-29CGGC0.140.140.140.140.0053,36020.1350.143,000360