11:02:12 EST Sun 25 Feb 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
2024-02-23EHC0.150.150.140.14-0.005133,351420.140.15132,0071,000249
2024-02-22EHC0.1550.1550.1450.145-0.005132,599720.140.155119,1601,5006,0002,5002,717
2024-02-21EHC0.1550.1550.1450.15-0.01130,151630.140.155107,5945009,286
2024-02-20EHC0.1550.160.150.16139,9921040.150.16103,77126,0007,0001,0001,449
2024-02-16EHC0.150.160.1450.160.01574,410870.1450.1659,2135,5002,5003,0003,277
2024-02-15EHC0.1550.1550.1450.145-0.00566,748490.1450.1559,6633,0002,0005001,355
2024-02-14EHC0.160.160.1450.15-0.0198,656830.1450.1794,1391,5001,914
2024-02-13EHC0.1550.160.150.160.01110,343710.140.1785,88220,0005003,625
2024-02-12EHC0.1550.1650.1450.15-0.01266,8261360.140.17250,6151,0003,5001,0008,236
2024-02-09EHC0.1550.160.150.160.0134,382360.140.1721,52011,0001,000686
2024-02-08EHC0.1650.1650.140.15-0.005104,878740.140.16596,9355001,0001,5004,094
2024-02-07EHC0.170.170.1550.155-0.01198,887950.150.165162,1584,00023,5006,5001,290
2024-02-06EHC0.1650.170.160.165-0.00525,873340.1550.1759,9441,0003,00011,779
2024-02-05EHC0.170.170.160.170.0110,731370.1450.1858,7031,569
2024-02-02EHC0.170.170.160.16-0.0129,492420.140.18525,9505005001,500890
2024-02-01EHC0.1750.1750.160.17101,167690.150.17594,9485001,5001,5001,877
2024-01-31EHC0.1750.1750.160.17-0.00546,765410.160.18538,9002,5005,000365
2024-01-30EHC0.1750.1750.1650.17517,927450.160.18513,8402,5001,405
2024-01-29EHC0.160.1750.160.1750.0282,976710.130.2066,6617,5002,0004,5001,224
2024-01-26EHC0.1650.170.1550.155-0.015126,077650.150.20114,7306,5003,500792
2024-01-25EHC0.1750.1750.1550.170.01157,491950.150.2093,67310,50014,50035,5002,904
2024-01-24EHC0.170.1750.160.16-0.0184,510700.150.2065,49215,0001,0001,0001,181
2024-01-23EHC0.1650.170.1550.17190,877710.140.17143,35933,5007,0005,500927
2024-01-22EHC0.170.170.160.170.00524,517490.160.1720,5101,5001,000943
2024-01-19EHC0.160.1650.1550.1650.00549,716590.140.2027,7905,50011,5003,0001,534
2024-01-18EHC0.1550.170.150.160.005136,956720.140.17113,4506,00013,0002,5001,774
2024-01-17EHC0.1650.1650.150.155-0.005510,8441600.150.155368,74036,00040,50060,0005,087
2024-01-16EHC0.160.1750.160.16-0.01242,9161070.160.165198,71421,00050020,0001,863
2024-01-15EHC0.1750.1750.170.17-0.005165,279730.160.175127,95021,0009,5003,5002,561
2024-01-12EHC0.1750.180.160.175349,555830.160.175320,9613,5008,50014,0001,554
2024-01-11EHC0.180.180.170.175-0.00563,307450.170.1857,6505002,0001,5001,195
2024-01-10EHC0.190.190.170.18179,932830.170.185138,69415,0003,50020,5001,725
2024-01-09EHC0.190.200.180.18-0.01152,0641130.170.2076,90041,0003,00027,0003,978
2024-01-08EHC0.190.200.160.19-0.015539,4872380.170.19368,93068,5007,00089,0004,514
2024-01-05EHC0.2050.2050.200.2050.005132,257510.180.205100,0062,5009,50018,5001,662
2024-01-04EHC0.210.210.1850.200.01171,4441150.180.20583,15712,5003,50068,5001,858
2024-01-03EHC0.190.210.1850.1992,684880.180.2167,3285,00011,0006,5002,524
2024-01-02EHC0.180.2150.180.190.01116,1641330.170.2263,63515,5003,50031,0001,508
2023-12-29EHC0.1750.200.1750.180.005112,3001010.170.2261,55120,0001,00024,1644,643
2023-12-28EHC0.190.1950.170.175-0.025230,4251600.170.22170,82214,00012,50025,5005,801
2023-12-27EHC0.180.200.170.200.02370,5312200.200.22325,56520,50010,5005,5004,509
2023-12-22EHC0.1950.2250.180.180.005299,7661790.1750.225238,87817,0005,50032,5005,149
2023-12-21EHC0.1750.190.160.1750.005339,6402390.1750.205269,38132,00013,50017,5005,978
2023-12-20EHC0.170.170.150.170.02647,9542640.160.19548,03646,50040,5004,0007,728
2023-12-19EHC0.190.190.130.15-0.031,095,4274200.130.17829,67575,00079,000103,0005,770
2023-12-18EHC0.190.1950.180.18-0.01101,4531310.180.1964,7408,00012,50010,0005,732
2023-12-15EHC0.200.200.1850.19-0.01249,4311660.180.195227,4172,0009,0006,5002,944
2023-12-14EHC0.2050.2050.190.20-0.005352,9511870.190.20292,64021,00023,00012,5002,395
2023-12-13EHC0.2150.2150.200.205-0.005488,4752790.190.205423,76418,50012,50028,0004,154
2023-12-12EHC0.2150.220.210.21121,6431230.210.21569,59931,50010,5003,0006,793
2023-12-11EHC0.2350.2350.210.21-0.01363,8692290.210.215313,33210,5003,50029,5004,949
2023-12-08EHC0.2250.240.220.22237,2111050.2150.24209,7816,0006,50011,0002,683
2023-12-07EHC0.230.240.220.22-0.01206,8361340.220.24177,4308,5001,50012,0006,342
2023-12-06EHC0.2250.2450.220.230.005266,9201730.200.24218,0008,50021,50012,5006,318
2023-12-05EHC0.230.240.2150.225-0.005317,1031690.220.225254,25014,50015,00030,0002,397
2023-12-04EHC0.260.260.230.23-0.0396,6761190.220.2476,4839,5002,5002,5004,916
2023-12-01EHC0.260.260.220.26-0.005206,5671280.2550.27162,44128,00013,5002,286
2023-11-30EHC0.270.270.240.2650.005111,835920.200.2783,92519,5004,5003,204
2023-11-29EHC0.230.260.2150.260.03406,9701610.200.29335,67045,5002,50018,0004,328
2023-11-28EHC0.2350.260.230.23-0.005171,9081120.2150.25115,31719,5008,5009,00019,345
2023-11-27EHC0.300.300.220.235-0.025289,9261640.2150.235238,3088,5007,50033,5001,064