07:08:23 EDT Thu 28 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
2024-03-27CPBIT0.2150.2150.210.21-0.0056,02260.210.2156,013
2024-03-26CPBIT0.220.220.2150.215-0.0055,55790.210.2153,5711,000928
2024-03-25CPBIT0.190.220.190.210.0262,500240.210.2236,0001,50012,00013,000
2024-03-22CPBIT0.210.210.190.1952,698210.190.21512,50018,50021,000598
2024-03-21CPBIT0.190.1950.190.1950.00512,12830.1850.205,0007,000128
2024-03-20CPBIT0.200.200.190.2067,32990.180.20554,8298,5004,000
2024-03-19CPBIT0.200.210.200.20125,282350.200.215102,7821,50010,50010,500
2024-03-18CPBIT0.200.2150.1950.2041,580150.200.21517,50011,50012,000580
2024-03-15CPBIT0.2050.210.200.200.00583,500140.190.2163,5002,00018,000
2024-03-14CPBIT0.200.200.190.19523,580130.190.20511,0805003,0003,0006,000
2024-03-13CPBIT0.190.220.190.220.02578,603190.200.2242,0001,0005,00014,50016,100
2024-03-12CPBIT0.1950.1950.1950.195-0.0053,20040.190.203,000
2024-03-11CPBIT0.2050.2050.200.20-0.01516,00060.1950.2016,000
2024-03-08CPBIT0.2150.2150.200.2150.0283,80080.200.2272,0001,50010,300
2024-03-07CPBIT0.200.200.190.195-0.00554,765220.190.19540,7655,5003,5005,000
2024-03-06CPBIT0.200.200.190.190.0058,85060.190.207,4001,000
2024-03-05CPBIT0.220.2350.1850.21-0.01107,293240.200.2183,00014,0005004,5005,031
2024-03-04CPBIT0.2250.2250.220.22-0.0055,07360.220.254,900173
2024-03-01CPBIT0.250.250.2250.225-0.02554,961130.2250.2451,5005001,5001,000461
2024-02-29CPBIT0.2350.250.2350.250.02188,170380.240.2566,50041,50048,0006,50017025,500
2024-02-28CPBIT0.250.250.2250.225-0.01567,750150.220.23532,75012,0007,00016,000
2024-02-27CPBIT0.2450.2450.2350.24-0.0139,70080.240.2536,7005002,500
2024-02-26CPBIT0.230.250.230.2566,269110.240.2564,5001,000369
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