22:30:31 EDT Mon 27 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
2023-03-27COILS0.040.040.040.0490,19890.040.04560,18950029,000
2023-03-24COILS0.0450.0450.040.04-0.005274,011200.040.045272,9111,000100
2023-03-23COILS0.0450.0450.0450.0450.005613,985220.040.05560,38532,00020,000600
2023-03-22COILS0.0450.0450.040.0430,20070.040.04514,00015,000
2023-03-21COILS99260.040.045
2023-03-20COILS0.0450.0450.040.04-0.005336,618170.040.045311,10022,0003,00050018
2023-03-17COILS0.0450.0450.040.0450.005279,248290.040.045228,50046,0002,0002,248
2023-03-16COILS0.0450.0450.040.04-0.0051,048,010370.040.045858,500166,00020,0003,510
2023-03-15COILS0.0450.0450.040.04-0.005317,980140.040.045316,3701,000410
2023-03-14COILS0.0450.0450.0450.0450.00533,84070.040.04532,5001,340
2023-03-13COILS0.040.0450.040.0431,20070.040.04528,0003,000
2023-03-10COILS0.040.0450.040.04-0.011,258,822570.040.045962,578114,000132,00030,00020,00070
2023-03-09COILS0.0450.050.0450.04588,610120.0450.0548,20027,00012,000850
2023-03-08COILS0.040.0450.040.04587,789120.040.04586,5091,000280
2023-03-07COILS0.040.0450.040.045618,225280.040.045515,62568,00034,000600
2023-03-06COILS0.0450.0450.0450.0450.00560,41030.040.04560,00010
2023-03-03COILS0.040.0450.040.0450.0051,107,539570.040.045749,289157,000169,00030,000150
2023-03-02COILS0.040.0450.040.045155,374130.040.04595,00060,000374
2023-03-01COILS0.040.0450.040.0450.00574,64060.040.04574,44418
2023-02-28COILS0.0450.0450.040.04591,695300.040.045516,39525,00050,000278
2023-02-27COILS0.040.0450.040.045604,100190.040.045548,90054,0001,000200
2023-02-24COILS0.040.0450.040.045272,200110.040.045238,00026,0008,000200
2023-02-23COILS0.0450.0450.040.0450.00536,52680.040.0453,62632,000
2023-02-22COILS0.040.0450.040.0450.00551,885110.040.04542,0006,0003,000600285
2023-02-21COILS0.0450.0450.040.04258,824100.040.045157,81499,0002,00010
2023-02-17COILS0.040.0450.040.0451,018,533680.040.045868,75053,00072,00020,0001,0001,860
2023-02-16COILS0.040.0450.040.0450.00510,98530.040.04510,000985
2023-02-15COILS0.040.0450.040.04219,222190.040.045178,0008,00032,0001,000222
2023-02-14COILS0.040.0450.040.04571,900240.040.045381,000119,0001,00050,00020,000640
2023-02-13COILS0.0450.0450.040.0450.005189,602190.040.0459,663119,00046,00014,000939
2023-02-10COILS0.0450.0450.040.04-0.005143,675210.040.04564,40047,02530,0002,225
2023-02-09COILS0.050.050.040.04-0.005637,254300.040.045149,254137,000259,00042,00050,000
2023-02-08COILS0.0450.050.0450.050.0055,85070.0450.052,1001,0002,000750
2023-02-07COILS0.050.050.040.045-0.005571,914440.040.045306,64587,100175,000600976
2023-02-06COILS0.0450.050.040.050.005178,861340.0450.055168,3505,0003,0006001,025
2023-02-03COILS0.0450.0450.040.04-0.005288,668440.040.045211,12542,16930,0001,0003,855
2023-02-02COILS0.0450.050.040.045-0.005963,705730.040.045283,733156,086367,000156,000800
2023-02-01COILS0.050.0550.050.05484,016350.0450.055444,41824,00012,0002,0001,596
2023-01-31COILS0.0450.0550.0450.050.005466,036450.050.055271,60079,000100,00014,0001,436
2023-01-30COILS0.0450.0450.040.045748,191420.040.045389,800154,00093,00020,00090,0001,390
2023-01-27COILS0.0450.050.040.0450.005149,816250.040.045139,0007,0002,000816
2023-01-26COILS0.0450.0450.040.0450.005180,138180.040.045141,80026,0002,00010,000308
2023-01-25COILS0.0450.0450.040.04-0.00552,180110.040.04534,0001,0006,00010,0001,180
2023-01-24COILS0.0450.050.040.04-0.0151,580,656990.040.045995,238145,000325,00020,00093,0001,168
2023-01-23COILS0.0550.0550.050.05554,661270.0450.05551,5791,0001,742
2023-01-20COILS0.0550.0550.0550.05529,570100.050.05528,2701,300
2023-01-19COILS0.050.0550.0450.05596,785230.050.05558,28533,0005,000500
2023-01-18COILS0.0550.0550.0550.0550.005173,043210.050.05533,043113,00012,00015,000
2023-01-17COILS0.0550.0550.050.05-0.005458,049330.050.055434,71423,000335
2023-01-16COILS0.060.060.0550.06147,676230.0550.0690,50035,00021,000476
2023-01-13COILS0.060.060.0550.0663,410150.0550.0644,0001,0002,00015,100510
2023-01-12COILS0.060.060.060.0622,99090.060.06521,1001,890
2023-01-11COILS0.060.070.060.060.005262,060360.060.065135,00045,00076,0005,0001,060
2023-01-10COILS0.060.060.050.05-0.0186,016140.050.05516,00031,00033,0005,000150
2023-01-09COILS0.060.060.060.060.00580,828140.0550.0676,0003,0001,828
2023-01-06COILS0.060.060.0550.055-0.00517,84290.0550.0616,993449
2023-01-05COILS0.0550.060.0550.06169,470110.0550.06165,0003,0001,470
2023-01-04COILS0.050.060.050.060.01945,021420.0550.06790,000111,00043,0001,021
2023-01-03COILS0.050.050.0450.045159,700130.0450.0580,10078,0001,000600
2022-12-30COILS0.040.050.040.050.01283,015250.0450.05257,8004,00021,000210
2022-12-29COILS0.0450.0450.040.04-0.005247,896260.040.04572,78080,00040,00020,00035,000116
2022-12-28COILS0.0450.0450.040.045-0.005696,805380.040.05514,44198,0001,00035,00046,0002,364