13:09:30 EDT Sat 10 Jun 2023
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
2023-06-09EGLAS.A.U4.054.154.004.150.1451,9201374.104.1546,2203,8001,900
2023-06-08EGLAS.A.U4.014.103.904.010.0115,318533.904.109,4005,600318
2023-06-07EGLAS.A.U3.794.013.794.000.2371,9341193.994.1068,4843,200200
2023-06-06EGLAS.A.U3.703.803.703.770.0729,069743.603.8526,9592,10010
2023-06-05EGLAS.A.U3.653.703.603.700.1012,719323.603.7010,8191,900
2023-06-02EGLAS.A.U3.573.763.573.610.0927,926583.603.7025,0502,60076200
2023-06-01EGLAS.A.U3.593.593.523.52-0.061,15093.503.59650500
2023-05-31EGLAS.A.U3.643.653.513.58-0.1229,800753.503.7025,5004,300
2023-05-30EGLAS.A.U3.463.703.463.700.2840,1211623.603.7038,058900963200
2023-05-29EGLAS.A.U3.283.423.283.42-0.082,480123.303.542,380100
2023-05-26EGLAS.A.U3.533.543.403.46-0.013,761233.403.542,1611,600
2023-05-25EGLAS.A.U3.503.543.403.47-0.0832,535913.403.5426,4005,30084700
2023-05-24EGLAS.A.U3.503.553.403.550.0124,039873.503.5518,8395,100100
2023-05-23EGLAS.A.U3.653.663.523.540.0228,697763.493.5412,2869,0007,307100
2023-05-19EGLAS.A.U3.723.753.483.52-0.2137,0232183.493.7524,4314,6007,992
2023-05-18EGLAS.A.U3.803.803.703.73-0.0881,3861783.723.9566,0867,5007,800
2023-05-17EGLAS.A.U3.773.823.653.810.0488,4532853.653.9584,8763,20077200100
2023-05-16EGLAS.A.U3.503.833.503.770.35176,8293263.453.8079,22595,0001,3041,300
2023-05-15EGLAS.A.U3.683.683.423.42-0.1842,0272423.403.7332,8006,2003,027
2023-05-12EGLAS.A.U3.593.723.323.680.0845,5003253.403.7331,60011,7002,200
2023-05-11EGLAS.A.U3.603.723.253.60-0.08135,0836313.503.7388,30036,3007,0003,483
2023-05-10EGLAS.A.U3.413.693.353.680.2364,6073843.603.7343,44917,3003,858
2023-05-09EGLAS.A.U3.503.613.293.45-0.10105,7145013.193.6585,51413,8003,9002,500
2023-05-08EGLAS.A.U3.513.673.203.55100,4784243.503.7574,34821,3004,076
2023-05-05EGLAS.A.U3.273.683.273.550.26128,5253513.193.64105,82913,8008,896
2023-05-04EGLAS.A.U3.003.302.963.290.2236,4361103.193.2925,5868,9001,950
2023-05-03EGLAS.A.U3.003.102.953.070.0728,244353.003.1526,6441,600
2023-05-02EGLAS.A.U2.963.032.913.000.0735,646922.903.0029,6465,100600300
2023-05-01EGLAS.A.U3.023.022.812.93-0.0565,0422362.902.9743,80015,8004,942500
2023-04-28EGLAS.A.U3.243.282.982.98-0.2315,239312.803.158,2085,7001,131200
2023-04-27EGLAS.A.U2.813.292.813.210.27136,3912752.803.29111,76220,3004,329
2023-04-26EGLAS.A.U2.852.942.842.940.0490072.802.95300600
2023-04-25EGLAS.A.U2.963.002.872.900.025,600252.802.953,3002,300
2023-04-24EGLAS.A.U2.893.012.882.88-0.0158,3521422.803.0056,7521,200400
2023-04-21EGLAS.A.U2.812.902.812.890.0513,052362.803.007,5005,20052300
2023-04-20EGLAS.A.U2.903.002.842.84-0.095,563142.703.005,00030063200
2023-04-19EGLAS.A.U2.942.962.862.930.032,801172.703.002,3005001
2023-04-18EGLAS.A.U2.942.942.842.90-0.013,119212.703.002,219800100
2023-04-17EGLAS.A.U2.863.002.702.910.0119,822932.703.0011,4378,100285
2023-04-14EGLAS.A.U2.762.922.762.9019,520482.702.9014,0203,7001,800
2023-04-13EGLAS.A.U2.802.952.772.900.1011,066272.702.954,6015,4001,065
2023-04-12EGLAS.A.U2.872.952.802.80-0.155,821222.802.958215,000
2023-04-11EGLAS.A.U2.862.952.802.950.027,100192.802.956,700400
2023-04-10EGLAS.A.U2.892.932.762.93-0.028,700502.802.955,4003,000300
2023-04-06EGLAS.A.U2.362.962.362.950.5336,2482022.703.0030,7414,3001,207
2023-04-05EGLAS.A.U2.542.552.422.42-0.1417,154892.352.8015,2001,500454
2023-04-04EGLAS.A.U2.802.802.502.560.0112,500312.352.806,4004,0002,000100
2023-04-03EGLAS.A.U2.752.762.132.55-0.2060,0031522.352.8036,27420,5003,129100
2023-03-31EGLAS.A.U2.752.802.722.750.057,900272.752.806,4001,500
2023-03-30EGLAS.A.U2.692.762.642.70-0.0395,419382.652.8012,94682,40073
2023-03-29EGLAS.A.U2.642.732.642.730.094,100112.692.801,1003,000
2023-03-28EGLAS.A.U2.702.732.642.64-0.095,124152.642.804,324800
2023-03-27EGLAS.A.U2.732.802.672.730.037,200182.642.803,8003,400
2023-03-24EGLAS.A.U2.862.882.702.70-0.2023,456502.703.0016,0007,300156
2023-03-23EGLAS.A.U2.802.992.702.900.0918,440492.643.009,5407,9001,000
2023-03-22EGLAS.A.U3.003.022.822.82-0.1535,1001972.803.0028,5003,9002,700
2023-03-21EGLAS.A.U3.003.002.902.97-0.0344,9002032.803.0035,7008,400700100
2023-03-20EGLAS.A.U2.993.002.803.000.0948,6191942.973.0042,2194,0002,400
2023-03-17EGLAS.A.U3.003.032.822.94-0.0630,3702162.903.0027,5871,6001,183
2023-03-16EGLAS.A.U3.033.092.933.00-0.03103,2283002.943.0390,64712,000581
2023-03-15EGLAS.A.U3.093.092.973.03-0.0233,9181832.933.0323,7876,7003,431
2023-03-14EGLAS.A.U3.013.243.003.05108,7002413.053.2590,6005,8009,6002,700
2023-03-13EGLAS.A.U3.093.153.033.150.0547,5452143.003.1545,9001,300345