19:11:36 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
2024-03-28CTEX0.100.100.090.0950.005164,000180.090.105155,0009,000
2024-03-27CTEX0.100.100.090.09-0.0188,850110.090.1088,850
2024-03-26CTEX0.100.100.105
2024-03-25CTEX0.1050.1050.100.106,00020.100.1056,000
2024-03-22CTEX0.100.100.0950.10105,50060.100.105105,000500
2024-03-21CTEX0.1050.1050.100.10160,000150.100.11160,000
2024-03-20CTEX0.100.100.0950.10364,000120.100.12364,000
2024-03-19CTEX0.100.100.100.1021,45050.0950.1021,000450
2024-03-18CTEX0.120.120.100.10-0.02282,216240.0950.10282,000125
2024-03-15CTEX0.120.120.120.122,00010.110.122,000
2024-03-14CTEX0.120.120.120.1213,30140.110.1213,301
2024-03-13CTEX0.120.120.120.120.013,00010.110.123,000
2024-03-12CTEX0.120.120.110.11-0.018,37040.110.128,000
2024-03-11CTEX0.1250.1250.120.12-0.00537,283110.1150.12535,0002,000283
2024-03-08CTEX0.1250.1250.1250.1256,00020.120.1256,000
2024-03-07CTEX0.1250.1250.1250.12513,00040.1150.12513,000
2024-03-06CTEX0.120.1250.120.1250.00542,25380.110.12542,000
2024-03-05CTEX0.1150.120.1150.120.01523,50080.110.12523,500
2024-03-04CTEX0.110.110.1050.105-0.00578,00080.1050.11578,000
2024-03-01CTEX0.110.110.110.1112,50040.110.1212,500
2024-02-29CTEX0.110.110.110.115,00120.110.125,0001
2024-02-28CTEX0.110.110.110.1125,00010.110.1225,000
2024-02-27CTEX10010.110.12100
2024-02-26CTEX0.1150.1150.100.11-0.01531,000100.110.11530,0001,000
2024-02-23CTEX0.1450.1450.120.1251,064,500190.120.1251,059,5005,000
2024-02-22CTEX0.120.1250.120.125152,500150.120.125152,500
2024-02-21CTEX0.1250.1150.125
2024-02-20CTEX0.110.1250.110.1250.015151,000180.1150.125143,0008,000
2024-02-16CTEX0.110.110.110.1198,490110.110.11598,000490
2024-02-15CTEX0.090.110.090.110.02213,500210.100.11213,500
2024-02-14CTEX0.080.100.080.090.0119,00040.0850.0919,000
2024-02-13CTEX0.080.090.080.08-0.0148,50080.0750.0848,500
2024-02-12CTEX0.0950.0950.0850.09-0.00558,200180.080.0954,0003,0001,200
2024-02-09CTEX0.0950.0950.0950.095-0.0051,50010.090.0951,500
2024-02-08CTEX0.0950.100.0850.1054,800130.090.1154,800
2024-02-07CTEX0.110.110.100.10-0.0145,700130.0950.10541,5004,200
2024-02-06CTEX0.1150.1150.110.11-0.01515,66660.1050.11515,500
2024-02-05CTEX0.1250.1250.120.12524,50080.1150.12524,500
2024-02-02CTEX0.130.130.1250.1250.014,50030.120.1254,500
2024-02-01CTEX0.14250.14250.1150.115-0.01554,000130.1150.1352,000
2024-01-31CTEX0.140.140.130.13-0.0158,00040.1350.156,0002,000
2024-01-30CTEX0.1450.1450.130.1450.0157,70090.130.157,500200
2024-01-29CTEX0.1450.1450.130.13-0.01522,700120.130.1418,700
2024-01-26CTEX0.140.150.140.145-0.00531,50090.1450.1527,500
2024-01-25CTEX0.150.150.150.1516,75070.140.1516,7437
2024-01-24CTEX0.140.150.1350.150.01520,00070.140.15520,000
2024-01-23CTEX0.160.160.1350.135-0.0256,90090.140.156,500
2024-01-22CTEX0.1850.1850.160.16-0.0235,183130.160.1732,8332,000350
2024-01-19CTEX0.180.180.180.1850010.170.195500
2024-01-18CTEX0.1850.200.170.1851,800240.170.1849,0002,500
2024-01-17CTEX0.2050.2050.180.18-0.0234,677140.170.18534,177500
2024-01-16CTEX0.1450.210.1450.200.055343,050660.190.21334,7008,000350
2024-01-15CTEX0.1250.1450.1250.1450.01559,000180.130.1552,0007,000
2024-01-12CTEX0.1150.1350.1150.130.015407,200360.130.14386,50010,00010,000600
2024-01-11CTEX0.1150.1150.1150.1151,00010.110.1151,000
2024-01-10CTEX0.1150.1150.1150.1150.00550010.110.115500
2024-01-09CTEX0.110.110.110.11-0.00536,50040.1050.1136,500
2024-01-08CTEX0.1050.1150.1050.1150.00545,50080.1050.11545,500
2024-01-05CTEX0.1150.1150.110.11-0.00527,50060.1050.11522,5005,000
2024-01-04CTEX0.1150.1150.12
2024-01-03CTEX0.120.120.1150.115-0.0138,000100.1150.12538,000
2024-01-02CTEX0.1250.1250.1250.12510,24330.120.12510,243
2023-12-29CTEX0.1250.1250.120.1250.01552,50080.120.1347,5005,000