15:43:04 EST Fri 01 Mar 2024
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
2024-02-29COILS0.1850.190.110.14-0.0453,182,6674650.130.142,365,559242,500181,50019,000358,50312,155
2024-02-28COILS0.190.200.1850.185384,073970.1850.19285,05022,00064,00010,0001,855
2024-02-27COILS0.1650.190.1650.190.02395,5341020.1850.19277,1702,50057,50056,0002,248
2024-02-26COILS0.1750.180.170.17-0.01206,611810.170.18136,03819,00037,50012,0001,180
2024-02-23COILS0.1650.180.1650.180.015361,0811080.170.18261,06733,50017,00012,00035,5001,934
2024-02-22COILS0.160.1650.150.1650.015263,249460.160.165197,4271,50027,00036,500522
2024-02-21COILS0.1450.160.1450.150.005209,390500.150.155192,7547,5008,500536
2024-02-20COILS0.1650.1650.1450.145-0.005282,255490.1450.15199,0187,00036,50038,500619
2024-02-16COILS0.1550.1550.140.15-0.005411,991720.1450.16232,296139,00019,00020,500737
2024-02-15COILS0.1550.170.1550.1550.005438,9581150.150.16283,74560,00043,50034,00015,5001,719
2024-02-14COILS0.1450.1550.1450.150.01587,4311270.140.15458,4047,00049,50049,5002,807
2024-02-13COILS0.140.1450.1250.140.005609,520790.1350.145459,43785,50029,5002,00030,5001,611
2024-02-12COILS0.120.150.1150.1350.0251,384,8282050.130.135975,34140,500149,50013,500203,0001,797
2024-02-09COILS0.0950.120.0950.110.015580,773980.110.115378,47653,00057,0001,00080,0009,387
2024-02-08COILS0.090.0950.090.0950.005171,140120.090.10118,64052,000500
2024-02-07COILS0.090.100.0850.0950.01127,365290.090.095103,6764,0007,00012,000689
2024-02-06COILS0.090.0950.080.085262,121300.080.09180,2636,00016,0004,00055,000506
2024-02-05COILS0.090.0950.0850.085-0.005190,615380.0850.0997,90410,00078,0002,053
2024-02-02COILS0.090.100.0850.090.005197,057460.0850.095133,50019,00040,0002,955
2024-02-01COILS0.100.1150.0850.085-0.0151,109,5572010.0850.095633,674239,00090,500144,0001,934
2024-01-31COILS0.0750.100.0750.100.0351,747,4572560.090.101,347,742213,00037,00021,000118,00010,203
2024-01-30COILS0.0650.0650.0650.0650.00512,50050.060.0659,0003,000500
2024-01-29COILS0.060.0650.060.06-0.00523,175110.060.06511,0007,0004,0001,175
2024-01-26COILS0.0650.0650.060.0650.005105,950230.060.06591,0752,0007,0003,0002,875
2024-01-25COILS0.060.0650.060.06124,584110.060.065120,5813,0001,003
2024-01-24COILS0.0550.0650.0550.06142,526200.060.06576,00023,00015,00021,000267,000
2024-01-23COILS0.0550.060.0550.06103,625170.0550.0622,0008,00026,00046,0001,625
2024-01-22COILS0.060.060.0550.055-0.005770,709440.0550.06666,70714,00034,0001,00053,0001,819
2024-01-19COILS0.0650.0650.060.06101,00490.060.06593,0002,0001,0005,0004
2024-01-18COILS0.060.0650.060.0650.00534,00020.060.0655,00029,000
2024-01-17COILS0.060.0650.060.0650.0052,15650.060.0651,0331,000100
2024-01-16COILS0.060.0650.060.06-0.00527,238100.060.06511,20010,0005,0005
2024-01-15COILS0.060.0650.060.0650.00553,68690.060.06553,6851
2024-01-12COILS0.060.0650.0550.0650.00551,075140.0550.06547,8752,0001,000
2024-01-11COILS0.060.0650.060.0650.005202,25080.0550.06597,00025,00080,000250
2024-01-10COILS0.0650.0650.060.06317,078220.060.065307,1009,000471
2024-01-09COILS0.060.0650.060.06398,271310.060.065304,90033,00059,000871
2024-01-08COILS0.060.0650.060.06-0.005105,492140.060.06580,4552,00023,00037
2024-01-05COILS0.0650.0650.060.0614,32140.060.0654,20010,000
2024-01-04COILS0.0650.0650.060.0661,90180.060.06553,9011,0007,000
2024-01-03COILS0.0650.0650.060.0613,73150.060.0652,00011,00010
2024-01-02COILS0.060.0650.060.06185,731250.060.065175,9455,0001,0003,786
2023-12-29COILS0.060.060.0550.06194,500210.0550.06134,50010,00043,0007,000
2023-12-28COILS0.060.0650.060.0650.0184,230120.060.06530,10011,00018,00025,000130
2023-12-27COILS0.0550.060.0550.05570,299120.0550.0630,00040,000250
2023-12-22COILS0.0550.060.0550.060.00527,97980.0550.0610,5005,00012,000460
2023-12-21COILS0.060.060.0550.05553,108100.0550.0612,10818,0001,00022,000
2023-12-20COILS0.0550.060.0550.06-0.00588,20080.0550.062,00040,00030,0006,00010,000
2023-12-19COILS0.0550.0650.0550.0650.01304,588210.060.065285,7773,00015,000811
2023-12-18COILS0.0550.0550.0550.055113,29060.0550.06111,7901,000
2023-12-15COILS0.060.060.060.060.0053,33340.0550.068252,000
2023-12-14COILS0.0550.0550.0550.05539,943140.0550.0629,7423,0007,000201
2023-12-13COILS0.0550.0550.0550.05530,09180.0550.0625,0003,0001,000
2023-12-12COILS0.060.060.0550.055-0.00518,30070.0550.069,9867,000907
2023-12-11COILS0.060.060.0550.055-0.00538,837110.0550.0632,4023,0003,000235
2023-12-08COILS0.060.0650.060.060.005216,364230.0550.06175,75010,0003,00027,000600
2023-12-07COILS0.0550.060.0550.055-0.00557,897120.0550.0614,1652,00026,0003,00073212,000
2023-12-06COILS0.050.060.050.0550.005842,974360.0550.06797,91112,0002,00030,000963
2023-12-05COILS0.050.050.050.0555,12580.050.0554,32520,00020,00010,800
2023-12-04COILS0.0550.060.050.0553,25980.050.0653,000259