11:27:13 EST Sun 25 Feb 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
2024-02-23CPBIT0.230.250.230.250.024,00050.210.2453,500500
2024-02-22CPBIT0.2350.2350.230.23-0.0052,22140.230.262,000
2024-02-21CPBIT0.240.2550.230.235-0.0149,020240.2350.267,5002,5002,50036,420
2024-02-20CPBIT0.250.250.2450.24549,004330.240.2638,5001,0009,500
2024-02-16CPBIT0.270.270.2450.245-0.00590,644250.230.2745,50050015,50028,500485
2024-02-15CPBIT0.2550.270.250.25-0.01124,844370.250.2755,00050012,50014,50037,945
2024-02-14CPBIT0.2850.2850.260.26-0.0470,750200.2550.2736,65012,5006,50015,000100
2024-02-13CPBIT0.270.300.270.300.025110,268370.270.3070,23318,5006,0009,9765,520
2024-02-12CPBIT0.270.2850.2650.2750.01163,016540.270.29147,4772,5002,00010,500
2024-02-09CPBIT0.280.280.2650.265-0.0248,611310.260.2940,6211,5001,0004,0001,447
2024-02-08CPBIT0.300.300.2850.285-0.00553,287240.280.3034,50012,5004,5001,500
2024-02-07CPBIT0.290.290.290.29-0.0052,50020.2850.302,500
2024-02-06CPBIT0.290.3050.2750.290.02209,664420.290.30189,2755007,50012,000
2024-02-05CPBIT0.290.290.290.290.029,88240.260.293009,500
2024-02-02CPBIT0.290.300.270.27-0.0280,863290.260.2974,0005005005,513350
2024-02-01CPBIT0.290.290.290.29-0.00511,00890.280.298,0003,0008
2024-01-31CPBIT0.2950.300.2950.307,50350.290.301,0001,0005,5003
2024-01-30CPBIT0.310.310.300.30-0.012,00020.2950.302,000
2024-01-29CPBIT0.310.3150.310.31-0.0056,40040.300.3151,0005,000400
2024-01-26CPBIT0.310.330.310.330.02526,990130.300.33517,2832,0001,0005,924500
2024-01-25CPBIT0.310.3150.3050.3050.0281,500120.310.3277,0004,500
2024-01-24CPBIT1,00010.310.3451,000
2024-01-23CPBIT0.280.2850.2750.2850.00511,85880.280.2911,358500
2024-01-22CPBIT0.300.300.280.28-0.04567,428220.2750.3342,42811,0007,0007,000
2024-01-19CPBIT0.290.3250.290.3250.04568,472170.290.3336,50010,00011,50010,000
2024-01-18CPBIT0.290.320.280.2879,913180.280.2970,5005,0004,000313
2024-01-17CPBIT0.280.280.280.28-0.01550,50030.290.3450,500
2024-01-16CPBIT0.2950.2950.2850.295-0.00543,708170.280.3139,8001,5001,725242
2024-01-15CPBIT0.300.300.300.308,70760.290.308,707
2024-01-12CPBIT0.300.300.300.30-0.012,02520.290.302,00025
2024-01-11CPBIT0.2950.310.2950.310.0226,50030.290.3126,500
2024-01-10CPBIT0.280.290.280.290.01101,81840.290.305101,818
2024-01-09CPBIT0.280.300.270.28-0.01123,189210.2750.28100,1235,5005,50012,009
2024-01-08CPBIT0.310.310.280.29-0.01111,501520.270.3182,5001,0005,00023,000
2024-01-05CPBIT0.310.310.290.300.0135,941170.300.3121,5004,0007,0003,000
2024-01-04CPBIT0.330.330.290.30-0.05118,000610.290.3573,90030,5001,5002,00010,000
2024-01-03CPBIT0.3350.350.280.350.03147,449450.300.36118,60017,5005,0001,0005,00035
2024-01-02CPBIT0.350.3550.320.32-0.0398,451470.320.3486,1212,5009,000251
2023-12-29CPBIT0.350.350.310.350.015392,659900.350.38339,40022,00016,50014,150256
2023-12-28CPBIT0.3350.340.310.3350.025180,318320.280.35131,26427,00050020,500970
2023-12-27CPBIT0.290.340.290.3150.035693,798870.270.335611,00020,50010,0004,00010,00036,800
2023-12-22CPBIT0.2650.300.2550.290.03476,100720.260.32320,10050031,0004,50067,00053,000
2023-12-21CPBIT0.280.290.260.26-0.02238,609460.2550.35182,42350019,50015,00020,000
2023-12-20CPBIT0.2750.3150.2750.280.005359,327450.2750.30249,8165004,00012,0009,50083,511
2023-12-19CPBIT0.280.280.2650.275-0.005107,342180.260.27598,8421,5007,000
2023-12-18CPBIT0.260.290.260.290.0287,595320.2750.30557,58015,0004,50010,053462
2023-12-15CPBIT0.2850.2850.2650.27-0.03141,703450.260.27117,8425002,00021,00010
2023-12-14CPBIT0.310.310.280.30-0.01118,181410.2950.30596,5005003,5001,00015,500650
2023-12-13CPBIT0.320.320.310.31-0.0231,000150.310.3329,0955001,000405
2023-12-12CPBIT0.300.330.290.330.0374,020250.3150.3337,2003,0006,00020,5007,320
2023-12-11CPBIT0.380.380.2750.30-0.071,354,2083550.290.401,035,47537,50055,50031,000191,5003,133
2023-12-08CPBIT0.380.390.350.37-0.0185,000220.360.3853,0001,0009,0006,00011,0005,000
2023-12-07CPBIT0.390.390.350.38-0.0132,095100.360.4032,00095
2023-12-06CPBIT0.4050.4050.390.39-0.0115,27590.390.4115,000
2023-12-05CPBIT0.4350.4350.400.40-0.01538,500190.400.4359,00011,5007,0007,0004,000
2023-12-04CPBIT0.420.440.410.415-0.0159,913270.410.4534,50121,5001,5005001,600312
2023-12-01CPBIT0.400.500.390.4250.115213,170920.410.45143,50015,0009,50019,50024,570
2023-11-30CPBIT0.350.350.310.31-0.0429,589220.300.3910,0004,0001,00010,6913,898
2023-11-29CPBIT0.300.350.300.3450.03535,532210.350.3914,9501,5006,0008,0004,654
2023-11-28CPBIT0.330.330.310.31-0.014,20060.300.323,000500300
2023-11-27CPBIT0.320.330.310.32-0.0214,066130.310.3312,0001,000300