15:13:48 EDT Wed 22 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
2023-03-21CGOH0.060.070.060.0738,41090.0650.0734,0004,000410
2023-03-20CGOH0.0650.070.0650.070.00526,00090.0650.0726,000
2023-03-17CGOH0.070.070.0650.065-0.005103,00080.060.07103,000
2023-03-16CGOH0.0650.070.0650.0733,00020.0650.0733,000
2023-03-15CGOH0.070.070.070.07-0.00525,00070.0650.0718,0007,000
2023-03-14CGOH20130.0650.075100100
2023-03-13CGOH0.0750.0750.070.075-0.005176,001180.0650.075155,0009,0009,0003,0001
2023-03-10CGOH0.0850.0850.080.0818,00020.0750.0818,000
2023-03-09CGOH0.0750.0950.0750.080.005106,000190.080.0960,00017,00029,000
2023-03-08CGOH0.0750.080.0750.0828,500130.070.08522,5002,0001,0003,000
2023-03-07CGOH13320.0750.085133
2023-03-06CGOH0.080.080.080.089,66730.080.0859,000667
2023-03-03CGOH0.080.080.085
2023-03-02CGOH0.080.080.080.0817,90030.0750.08517,000
2023-03-01CGOH0.0750.080.0750.080.00569,667160.080.08548,6679,00010,0002,000
2023-02-28CGOH0.0750.0750.08
2023-02-27CGOH0.080.080.0750.075-0.00537,50060.0750.0834,0003,000
2023-02-24CGOH0.080.0850.0750.0850.00511,46560.080.0855,0004,0002,000
2023-02-23CGOH50010.0750.085
2023-02-22CGOH0.080.0850.080.08514,08240.0750.0852,0008,0004,00082
2023-02-21CGOH0.0850.0850.0850.08539,75070.080.0925,75014,000
2023-02-17CGOH0.0850.090.0850.08549,50070.0850.0939,0009,0001,000500
2023-02-16CGOH0.0850.0850.0850.085-0.00548,000370.0850.0915,00033,000
2023-02-15CGOH0.090.090.090.0910,00010.0850.09510,000
2023-02-14CGOH0.090.090.090.0917,00020.090.09517,000
2023-02-13CGOH0.0950.0950.090.0960,00080.090.09553,0007,000
2023-02-10CGOH0.0950.0950.090.09-0.0153,000110.090.1036,00016,500500
2023-02-09CGOH0.100.100.100.1011,30020.0950.1011,000300
2023-02-08CGOH0.100.1050.100.10-0.00545,00080.0950.1037,5004,0003,500
2023-02-07CGOH0.0950.1050.0950.1050.00571,000160.100.1159,0004,0007,0001,000
2023-02-06CGOH0.090.100.090.100.005183,000350.090.095157,00013,00013,000
2023-02-03CGOH0.090.0950.090.0950.00571,550130.090.1055,00012,0004,000550
2023-02-02CGOH0.100.100.090.09-0.0280,631170.090.09567,20013,000430
2023-02-01CGOH0.100.110.100.110.0212,50060.0950.117,0005,000500
2023-01-31CGOH0.110.110.090.09-0.015139,070220.090.10120,82015,0003,000
2023-01-30CGOH0.110.110.1050.105-0.00539,500110.100.11539,500
2023-01-27CGOH0.0950.110.0950.110.01564,400100.1050.1160,0004,000
2023-01-26CGOH0.0950.0950.0950.09522,00030.0950.1017,0005,000
2023-01-25CGOH0.1050.1050.0950.095-0.005131,010200.090.095112,0004,00015,000
2023-01-24CGOH0.1050.1050.100.1074,36690.100.10572,0002,000366
2023-01-23CGOH0.1150.1150.100.105-0.015119,111220.100.105110,0004,0001,5003,201
2023-01-20CGOH0.1050.120.1050.120.01535,700130.110.1223,60012,000
2023-01-19CGOH0.110.1150.100.105-0.005119,644270.1050.11109,00010,500134
2023-01-18CGOH0.110.110.100.11-0.00597,438210.110.11572,43818,0007,000
2023-01-17CGOH0.1150.1150.1150.11587,635150.110.1287,39540
2023-01-16CGOH0.110.120.1050.115-0.005185,915320.1150.12131,61551,0003,000300
2023-01-13CGOH0.1150.120.110.120.00585,490360.110.1270,2903,5006,5005,000
2023-01-12CGOH0.110.120.110.1150.00582,300240.110.11573,6003,0005005,000
2023-01-11CGOH0.120.120.1050.11-0.005137,463240.1050.11110,00020,0007,000163
2023-01-10CGOH0.1050.120.1050.1150.015143,775230.110.12133,46510,000
2023-01-09CGOH0.100.1150.100.1071,000120.100.1263,5007,500
2023-01-06CGOH0.080.100.080.0950.015125,800240.090.1074,7509,0005,00036,750
2023-01-05CGOH0.0950.0950.080.08-0.015220,000270.080.09177,00021,00022,000
2023-01-04CGOH0.100.100.080.095135,600340.0950.10108,00022,0005,600
2023-01-03CGOH0.0750.0950.070.0950.025896,5261100.0950.10823,67418,00023,00031,000780
2022-12-30CGOH0.070.0750.070.0742,60090.070.07531,6005,0006,000
2022-12-29CGOH0.070.080.0650.07119,964230.070.075104,0001,00014,000
2022-12-28CGOH0.0750.080.070.07255,600240.070.075170,0003,00077,0005,000600
2022-12-23CGOH0.070.0750.0650.07200,000280.070.075174,00026,000