08:28:28 EDT Fri 29 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
2024-03-28CTRIP0.0650.070.060.065673,2811370.060.065439,017108,00018,00055,0008,55242,000
2024-03-27CTRIP0.060.0650.0550.0650.005832,971760.060.065663,96853,00026,00083,0004,991
2024-03-26CTRIP0.060.060.0550.055173,228490.0550.0694,39130,0004,00039,0004,647
2024-03-25CTRIP0.060.060.0550.06374,132490.0550.0662,800117,0003,00098,0003,88289,000
2024-03-22CTRIP0.0550.060.0550.06439,113480.0550.06359,64255,00022,0001,431
2024-03-21CTRIP0.0550.060.0550.055142,171420.0550.0644,22127,00037,00012,0004,05017,000
2024-03-20CTRIP0.0550.060.0550.055-0.005154,376600.0550.0664,5895,0006,00022269,0002,9976,000
2024-03-19CTRIP0.060.060.0550.055230,123350.0550.06117,90025,00038,00047,0001,661
2024-03-18CTRIP0.060.0650.0550.055-0.005344,753770.0550.06176,48031,0007,000108,0005,57114,000
2024-03-15CTRIP0.0550.060.0550.055427,349540.0550.06252,07573,0001,00097,0002,3821,000
2024-03-14CTRIP0.060.060.0550.055-0.005219,760470.0550.0677,53341,00038,00049,00086012,000
2024-03-13CTRIP0.0550.060.0550.055-0.005187,771320.0550.0651,81088,0002,00041,0002,3022,000
2024-03-12CTRIP0.060.060.0550.055227,522480.0550.0626,02517,00019,000162,0002,546
2024-03-11CTRIP0.060.060.0550.06321,160510.0550.06244,50346,00012,00014,0002,6152,000
2024-03-08CTRIP0.0550.060.0550.06624,995820.0550.06419,48135,00089,00058,0005,31815,000
2024-03-07CTRIP0.060.060.0550.060.0051,175,341880.0550.06815,456169,00038,0002,000113,0004,77332,000
2024-03-06CTRIP0.0550.060.0550.055-0.005195,862390.0550.0630,45962,00037,00043,0003,78418,000
2024-03-05CTRIP0.060.0650.0550.055-0.005986,854680.0550.06663,561152,000117,00040,0001,75012,000
2024-03-04CTRIP0.0550.0650.0550.061,667,8971120.060.065992,022398,000120,000152,0004,874
2024-03-01CTRIP0.060.060.0550.06452,363990.0550.06116,606107,00040,000183,0005,171
2024-02-29CTRIP0.060.0650.0550.055-0.01657,9151140.0550.06429,42165,00057,00020,64079,0006,087
2024-02-28CTRIP0.060.0650.060.0650.011,249,1771520.060.065901,406129,00046,000162,0008,176
2024-02-27CTRIP0.060.060.0550.061,101,0231480.0550.06684,733115,00067,00063,000148,0005,12615,000
2024-02-26CTRIP0.050.060.050.060.01874,3531220.0550.06376,75375,00096,00010,000287,0006,89920,000
2024-02-23CTRIP0.0550.060.050.055573,468950.050.055392,10081,00043,00051,0005,348
2024-02-22CTRIP0.0550.060.050.060.005442,149700.0550.06269,58046,0001,000103,00015,0004,674
2024-02-21CTRIP0.0550.060.050.0551,068,6331740.050.055887,49562,00037,0007,00068,0003,198
2024-02-20CTRIP0.0550.060.0550.055113,925470.0550.0655,03913,00037,0004,9511,000
2024-02-16CTRIP0.060.060.0550.06515,830820.0550.06394,70033,00061,0005,09221,000
2024-02-15CTRIP0.060.060.0550.06438,577960.0550.06229,60537,00030,00085,00052,0003,778
2024-02-14CTRIP0.060.060.0550.060.005239,940540.0550.0697,23829,00016,00094,0002,784
2024-02-13CTRIP0.060.060.0550.06276,774620.0550.0685,66684,00084,0006,59615,000
2024-02-12CTRIP0.060.060.0550.06430,2411050.0550.06312,09725,00048,00037,0005,983
2024-02-09CTRIP0.0650.070.0550.060.0053,363,5923300.0550.062,438,975423,000159,0003,000318,58010,8983,000
2024-02-08CTRIP0.0550.060.0550.060.005309,791330.0550.06291,9528,0008,0001,838
2024-02-07CTRIP0.0550.060.0550.055373,266520.0550.06246,91920,000103,0002,785
2024-02-06CTRIP0.0550.060.0550.060.00584,948340.0550.0625,3254,00032,00020,0002,022
2024-02-05CTRIP0.0550.060.0550.06324,211610.0550.06207,57236,0005,00057,00017,853
2024-02-02CTRIP0.0550.060.0550.055-0.005300,725630.0550.0697,83475,00032,00092,0003,291
2024-02-01CTRIP0.060.0650.0550.0650.005390,397710.0550.065295,14424,00034,00032,0003,977
2024-01-31CTRIP0.060.0650.0550.0650.005449,591550.060.065376,50014,0004,00048,0005,7121,000
2024-01-30CTRIP0.060.0650.0550.055-0.005274,425710.0550.065146,05163,00048,0001,00012,0006931,000
2024-01-29CTRIP0.060.0650.060.0675,191220.060.06563,73010,000873
2024-01-26CTRIP0.060.0650.060.06322,472590.0550.065293,1332,0001,00023,0002,499
2024-01-25CTRIP0.060.0650.060.06671,635810.0550.06397,303100,0004,00098,00065,0004,1531,000
2024-01-24CTRIP0.060.0650.060.0650.00580,992350.060.06532,95616,00018,00012,000742
2024-01-23CTRIP0.060.0650.060.06441,348550.060.065276,95764,0002,00095,0002,162
2024-01-22CTRIP0.0650.0650.060.065336,474470.060.065160,19349,00016,000107,0001,908
2024-01-19CTRIP0.060.0650.0550.0650.005875,490820.060.065538,105100,000117,000112,0005,717
2024-01-18CTRIP0.060.0650.0550.06285,507720.0550.06226,48412,0007,00036,0002,949
2024-01-17CTRIP0.060.0650.0550.06198,699650.0550.06131,71629,00015,00018,0003,0231,000
2024-01-16CTRIP0.0650.0650.0550.0650.01456,708660.0550.065409,78628,0008,0004,0004,003
2024-01-15CTRIP0.060.0650.0550.065802,7031150.0550.065657,92857,00061,0004,59320,000
2024-01-12CTRIP0.060.0650.060.0650.005332,008450.060.065221,26712,00012,00084,0002,234
2024-01-11CTRIP0.060.0650.060.0650.005197,579560.060.065131,7454,00041,0003,00012,0002,9601,000
2024-01-10CTRIP0.060.0650.0550.06-0.005388,292610.0550.065307,67153,0004,00020,0001,414
2024-01-09CTRIP0.0550.0650.0550.060.005355,767710.060.065257,36157,0009,00025,0004,6201,000
2024-01-08CTRIP0.0550.060.0550.060.005233,750740.0550.06138,29232,00032,00019,0006,0134,000
2024-01-05CTRIP0.060.060.0550.055-0.00596,195630.0550.0657,73817,0001,00012,0004,9003,000
2024-01-04CTRIP0.0650.0650.0550.06-0.005370,765770.0550.06310,31532,0002,00017,0005,1221,0002,000
2024-01-03CTRIP0.060.0650.060.065689,8021070.060.065475,75052,0008,00010,000139,0004,297
2024-01-02CTRIP0.0650.070.060.0650.005389,665880.060.065187,56724,00089,00032,0003,54552,000