14:43:32 EST Fri 01 Mar 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
2024-02-29EGLAS.A.U6.947.006.896.990.0460,6491976.747.3019,95831,8002,0006,80075
2024-02-28EGLAS.A.U6.707.006.636.950.23117,2003066.746.9545,97052,0004,00013,8001,354
2024-02-27EGLAS.A.U6.756.806.706.720.1045,5821626.306.8010,34828,8001,8004,400140
2024-02-26EGLAS.A.U6.406.896.406.70-0.1078,4371896.306.8019,24949,3001,9007,047926
2024-02-23EGLAS.A.U6.756.806.756.78-0.0134,2141536.606.8915,10016,3002,800
2024-02-22EGLAS.A.U6.876.896.606.79-0.0152,1261626.606.7919,61424,9002,0005,300312
2024-02-21EGLAS.A.U6.826.936.806.8042,6501946.307.004,75028,8007,4001,700
2024-02-20EGLAS.A.U6.756.896.756.890.098,340316.307.001,0505,7001,50090
2024-02-16EGLAS.A.U6.856.956.696.80-0.07141,6554266.307.0026,46496,2005,20011,0002,697
2024-02-15EGLAS.A.U6.807.006.666.850.35103,9184496.307.0023,14463,50013,2004,074
2024-02-14EGLAS.A.U6.736.736.366.630.05132,2625346.306.8021,83683,3001,90023,4001,816
2024-02-13EGLAS.A.U6.516.806.426.50-0.30138,3035586.307.0039,19767,8004,10021,1005,0061,100
2024-02-12EGLAS.A.U7.087.156.666.80-0.37238,1046926.657.2560,763144,0001,60024,8601,6715,000
2024-02-09EGLAS.A.U7.107.207.047.080.0228,834987.047.254,23418,4002,0004,200
2024-02-08EGLAS.A.U6.997.216.897.060.1496,4664377.047.5029,91143,6002,00018,2002,745
2024-02-07EGLAS.A.U6.736.966.686.920.1282,8493806.307.5022,38236,7004,00017,2002,562
2024-02-06EGLAS.A.U6.506.906.486.800.3663,0453266.306.9035,02412,3004,0009,6001,721
2024-02-05EGLAS.A.U6.596.596.446.48-0.028,337676.206.901,2804,0002,832225
2024-02-02EGLAS.A.U6.396.726.206.480.1860,9203246.006.9030,79417,60011,900576
2024-02-01EGLAS.A.U6.206.396.066.300.1091,6754366.196.2563,51121,8002,0003,899465
2024-01-31EGLAS.A.U6.006.206.006.200.20114,3473776.106.2584,79611,8002,10012,5003,151
2024-01-30EGLAS.A.U5.706.035.676.000.3654,0771915.926.0035,9777,8002,0007,700600
2024-01-29EGLAS.A.U5.655.705.575.700.0571,9062265.405.7026,20637,3001,9006,500
2024-01-26EGLAS.A.U5.655.655.445.620.0373,4421775.005.6515,14750,0001006,3001,895
2024-01-25EGLAS.A.U5.555.655.475.590.0744,8301585.255.6516,30323,9004,027600
2024-01-24EGLAS.A.U5.615.685.405.52118,4453025.305.6020,02579,3004,00010,1004,659
2024-01-23EGLAS.A.U5.555.675.495.55-0.0630,842795.405.705,10621,6007003,100336
2024-01-22EGLAS.A.U5.705.705.505.61-0.0793,9991775.405.7044,55041,6001,3006,549
2024-01-19EGLAS.A.U5.455.705.245.680.20156,1864025.205.7054,86184,4006,1009,6001,200
2024-01-18EGLAS.A.U5.495.615.305.48-0.07163,9185595.205.4966,41277,60019,9006
2024-01-17EGLAS.A.U5.695.695.365.55-0.1053,1732115.555.6012,11327,4002,20011,300100
2024-01-16EGLAS.A.U5.755.855.495.650.20204,2425575.605.70120,66755,5007,20019,2501,573
2024-01-15EGLAS.A.U5.505.505.365.45-0.058,481295.205.507,981200200100
2024-01-12EGLAS.A.U5.295.585.295.500.2574,7444435.205.6555,8859,9002,0006,600263
2024-01-11EGLAS.A.U5.205.325.185.250.0332,0361115.205.357,00021,7002,453883
2024-01-10EGLAS.A.U5.245.305.155.220.0378,0854355.155.3538,06525,4002,00012,100520
2024-01-09EGLAS.A.U5.305.305.155.19-0.0646,494915.155.3514,00828,4004,00086
2024-01-08EGLAS.A.U5.115.355.115.30-0.05101,8583045.155.3542,75649,3009,500302
2024-01-05EGLAS.A.U5.005.364.915.240.2275,7882594.555.3531,13437,2006,3001,059
2024-01-04EGLAS.A.U4.655.104.615.020.1181,1762984.555.3518,16746,2001,8006,6003,4095,000
2024-01-03EGLAS.A.U4.704.974.704.970.2138,7001684.655.009,50022,5001004,800
2024-01-02EGLAS.A.U4.564.774.554.760.0457,8961634.555.0037,79316,5003,600
2023-12-29EGLAS.A.U4.684.724.684.7212,058564.554.727,3082,3002,00040050
2023-12-28EGLAS.A.U4.704.724.604.720.0762,2461904.554.7243,30013,6002,0003,30045
2023-12-27EGLAS.A.U4.704.714.634.650.0136,6832154.454.7112,60817,5001,7004,600275
2023-12-22EGLAS.A.U4.674.694.454.600.1132,0441214.454.7014,82912,6003004,100215
2023-12-21EGLAS.A.U4.604.634.494.49-0.0123,176504.454.681,90020,200600476
2023-12-20EGLAS.A.U4.554.644.504.50-0.1050,8611404.504.6813,46133,9003,500
2023-12-19EGLAS.A.U4.614.634.584.58-0.0215,401994.554.705,6007,7001,600472
2023-12-18EGLAS.A.U4.604.654.554.60-0.0346,8741244.554.707,27130,7001006,5002,303
2023-12-15EGLAS.A.U4.684.714.454.60-0.10137,8773764.454.7171,95055,2002,0008,000646
2023-12-14EGLAS.A.U4.684.714.574.7080,3771964.674.7134,70030,8005,000769,800
2023-12-13EGLAS.A.U4.504.704.504.700.09140,9282674.684.7075,50055,6002,0006,1001,728
2023-12-12EGLAS.A.U4.534.704.304.610.07155,9934644.534.6876,02229,50010,00015,2003,07122,200
2023-12-11EGLAS.A.U4.624.634.544.54-0.0334,7001404.534.6019,50012,0003,200
2023-12-08EGLAS.A.U4.604.634.524.5746,9431164.574.6315,39825,7008005,00045
2023-12-07EGLAS.A.U4.614.654.574.600.0127,400944.554.603,60017,5001,2005,100
2023-12-06EGLAS.A.U4.654.704.564.56-0.09148,9004874.504.6563,60073,1002,00010,200
2023-12-05EGLAS.A.U4.704.704.584.700.0563,6002754.644.709,19249,0003,7001,708
2023-12-04EGLAS.A.U4.704.724.584.65-0.06188,4002834.604.70119,20062,3004,0008002,100