15:44:43 EDT Wed 22 Mar 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
2023-03-21EHC0.400.400.380.400.03104,195630.3750.4083,99119,500704
2023-03-20EHC0.3750.400.370.400.03343,7531360.370.40325,71416,5001,539
2023-03-17EHC0.380.390.3650.37-0.01310,9951100.370.40205,99453,50051,501
2023-03-16EHC0.380.410.3650.38-0.01254,0261330.370.40229,75621,5002,770
2023-03-15EHC0.340.390.320.390.03166,049880.330.43157,3968,000653
2023-03-14EHC0.370.370.320.360.01205,1241050.330.37190,6995,5007,925
2023-03-13EHC0.390.400.330.35-0.04100,8741120.330.4391,1124,5005,262
2023-03-10EHC0.410.410.390.39-0.0442,088630.350.4340,1321,956
2023-03-09EHC0.4450.4450.3950.43-0.0179,449950.3950.4360,61914,5004,330
2023-03-08EHC0.430.440.430.440.013,879230.3950.4453,002877
2023-03-07EHC0.4050.430.4050.43-0.0129,784450.4050.4524,6025004,682
2023-03-06EHC0.410.440.410.440.0347,521580.3950.4545,0681,500953
2023-03-03EHC0.440.440.410.41-0.0252,364640.400.4147,4333,0001,931
2023-03-02EHC0.4350.450.420.43-0.0173,788560.410.4563,8167,0002,972
2023-03-01EHC0.440.450.440.4416,270300.400.46515,820450
2023-02-28EHC0.410.450.400.430.02106,029790.3950.5086,22011,0008,809
2023-02-27EHC0.450.450.400.41-0.04171,7021360.3950.41152,14312,5007,059
2023-02-24EHC0.460.460.450.45-0.0215,644300.440.4513,8061,838
2023-02-23EHC0.480.480.470.470.00545,618380.460.5042,3632,500755
2023-02-22EHC0.480.480.4450.465-0.005120,974680.440.4893,12324,5003,351
2023-02-21EHC0.470.510.470.47-0.0129,305650.440.6124,9443,0001,361
2023-02-17EHC0.470.510.470.48-0.0181,769590.470.5178,8342,935
2023-02-16EHC0.460.500.450.490.035277,7231220.440.55233,11742,0002,606
2023-02-15EHC0.440.4550.430.4550.02221,0201050.420.48191,78418,00011,236
2023-02-14EHC0.450.450.4050.435-0.015203,9571220.400.44193,7685,0005,189
2023-02-13EHC0.450.4550.4250.450.01474,3852310.4250.45437,65733,5003,228
2023-02-10EHC0.440.4550.430.440.00564,625690.4150.4861,7145002,411
2023-02-09EHC0.450.460.4350.435-0.005114,571650.430.48106,2647,0001,307
2023-02-08EHC0.460.460.4350.44-0.015111,831530.430.4892,62119,210
2023-02-07EHC0.450.480.430.4550.005149,978860.450.48134,5366,0009,442
2023-02-06EHC0.450.4550.440.45-0.00545,484480.430.4843,0321,0001,452
2023-02-03EHC0.460.460.440.4550.00577,868570.440.4874,9082,000960
2023-02-02EHC0.460.460.450.4570,022740.440.4869,319703
2023-02-01EHC0.440.460.440.450.0188,404660.450.4685,7382,666
2023-01-31EHC0.440.450.420.4481,209790.430.4579,0422,167
2023-01-30EHC0.450.450.440.44-0.0124,073510.4150.4518,7304,500843
2023-01-27EHC0.450.450.430.4542,679580.420.4740,2275001,952
2023-01-26EHC0.430.4550.4250.450.0240,465550.420.4635,4733,5001,492
2023-01-25EHC0.440.460.4250.430.0164,754850.4250.4360,3393,0001,415
2023-01-24EHC0.450.470.420.42-0.03109,8611170.4150.4790,18912,5007,172
2023-01-23EHC0.4150.470.4150.45-0.0149,2191410.430.4737,9618,0003,258
2023-01-20EHC0.460.460.450.460.01521,853530.430.4718,9171,5001,436
2023-01-19EHC0.4550.4650.380.445-0.01592,317790.430.4688,4081,0002,909
2023-01-18EHC0.470.470.4350.46-0.0135,943930.4550.4729,5663,5002,877
2023-01-17EHC0.450.470.440.470.0155,0231410.440.4746,8703,5004,653
2023-01-16EHC0.500.500.450.46-0.0497,1143720.440.4783,7796,5006,835
2023-01-13EHC0.440.500.410.500.08126,7083200.4350.5098,84817,00010,860
2023-01-12EHC0.440.4650.380.42-0.08446,4374080.420.46399,49534,50012,442
2023-01-11EHC0.500.500.4850.5072,8501650.4650.5059,73710,0003,113
2023-01-10EHC0.490.500.490.500.00547,9641410.4850.5035,5838,0004,381
2023-01-09EHC0.530.540.490.495-0.035122,5833020.4850.5099,54416,5006,539
2023-01-06EHC0.600.610.530.53-0.0579,5191570.490.5873,9742,5003,045
2023-01-05EHC0.580.600.570.58-0.0224,044920.560.6120,0852,5001,459
2023-01-04EHC0.600.610.570.6028,9601450.550.6018,4646,5003,996
2023-01-03EHC0.590.610.570.600.0432,0721760.550.6125,8483,5002,724
2022-12-30EHC0.580.580.560.56-0.0216,918720.500.6112,3712,5002,047
2022-12-29EHC0.580.580.560.58-0.0127,7401210.540.5825,3222,418
2022-12-28EHC0.590.610.570.590.01201,5342630.540.60189,1509,0003,384
2022-12-23EHC0.570.590.550.580.03101,3461430.540.5888,8508,0004,496