23:10:33 EDT Sat 01 Apr 2023
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
2023-03-31CTRIP0.1150.1150.110.1150.005708,5091310.110.115554,33173,00066,0002,50010,0002,668
2023-03-30CTRIP0.1150.1150.110.11-0.0051,020,6401620.110.115829,98192,50066,5004,00024,5002,381
2023-03-29CTRIP0.120.120.110.115-0.005459,257660.110.115257,606112,00058,50030,067775
2023-03-28CTRIP0.120.120.110.120.005515,143760.110.12441,15016,50035,50011,0009,000505
2023-03-27CTRIP0.120.12250.1150.115-0.01469,402900.1150.12408,46433,52022,5001,0001,216
2023-03-24CTRIP0.1150.1250.1150.1250.01925,179990.1150.125772,03977,12530,0002,00041,0001,739
2023-03-23CTRIP0.1150.1250.1150.115-0.01573,7721010.1150.12414,15397,50012,50011,50037,330
2023-03-22CTRIP0.120.1250.1150.1251,276,4841920.1150.1251,010,888183,00054,0002,50019,5005,263
2023-03-21CTRIP0.1250.1250.120.1250.005301,6991010.120.125196,78038,50040,00017,0005,5001,702
2023-03-20CTRIP0.130.130.120.125-0.005816,6361490.120.125536,729107,02092,00076,5004,062
2023-03-17CTRIP0.130.130.1250.13135,667730.1250.1393,67816,02514,0005009,5001,483
2023-03-16CTRIP0.1350.1350.1250.13152,2581040.1250.1358,89325,00046,0001,00018,7892,315
2023-03-15CTRIP0.1350.140.130.13-0.01445,1561060.130.135354,24526,50060,5005002,201
2023-03-14CTRIP0.1350.140.130.140.01755,1611800.130.14548,38471,50080,5001,00045,5005,579
2023-03-13CTRIP0.110.130.110.130.0151,370,1062340.1250.13918,139110,500210,0001,50092,50035,244
2023-03-10CTRIP0.1250.1250.1150.115-0.01634,2231390.1150.12412,371105,17598,0003,5003,5003,5317,500
2023-03-09CTRIP0.1250.130.120.125616,1871380.120.13308,961127,500102,50025,00039,5003,9378,000
2023-03-08CTRIP0.130.130.1250.125200,102720.1250.13102,72254,50027,0004,0009,5001,934
2023-03-07CTRIP0.130.150.1250.125466,5201030.1250.13323,37487,00045,0002,0006,0002,408
2023-03-06CTRIP0.1350.1350.1250.125-0.01663,1301680.1250.13341,27696,180121,00011,00062,00014,63515,000
2023-03-03CTRIP0.140.140.1250.135-0.0051,949,1763100.130.141,273,017310,500140,0002,897171,50014,3961,000
2023-03-02CTRIP0.1550.1550.1350.14-0.015726,2532910.1350.14448,745153,51075,50024,93315,5006,007
2023-03-01CTRIP0.1550.160.150.155562,9651390.150.155337,381126,51938,00053,0004,0613,500
2023-02-28CTRIP0.140.160.130.160.032,979,2983940.150.162,001,074502,120251,50085,50092,0005,573
2023-02-27CTRIP0.150.160.130.13-0.0153,005,0183790.130.1351,791,546544,500465,0001,000181,0006,74711,000
2023-02-24CTRIP0.160.1650.1450.145-0.0151,554,3083680.1450.151,064,596231,063152,50090,0007,6254,500
2023-02-23CTRIP0.1550.1650.1550.160.0051,974,9353660.1550.161,278,520208,900330,00029,00085,50040,483
2023-02-22CTRIP0.150.1650.150.1550.011,823,6323500.150.1551,049,590355,400168,50046,500192,5007,486
2023-02-21CTRIP0.1450.150.140.1451,062,7182650.1450.15681,376168,202162,50025,50015,5007,041
2023-02-17CTRIP0.140.1450.1350.1450.01962,3042390.140.145427,480172,702207,000145,5008,660
2023-02-16CTRIP0.140.140.1350.141,163,3743670.1350.14502,498325,100180,5008,000138,0008,340
2023-02-15CTRIP0.1350.140.130.140.005665,6252860.1350.14385,193111,090125,50010,50020,50010,509
2023-02-14CTRIP0.140.1450.130.135-0.011,363,9542400.130.14632,327316,500335,50066,50011,020
2023-02-13CTRIP0.1350.1450.130.1450.0151,697,8153140.140.1451,264,831196,700104,000120,5008,692
2023-02-10CTRIP0.1250.1350.1250.130.005755,0011930.130.135482,803142,61888,5008,22124,2214,760
2023-02-09CTRIP0.130.1350.120.125-0.005676,2391510.120.125509,13961,20638,00022163,5003,255
2023-02-08CTRIP0.130.1350.1250.13897,1901650.1250.13560,59395,525132,5004,00099,5004,254
2023-02-07CTRIP0.1350.1350.120.131,325,6922780.130.135914,585279,60274,0005,00044,0004,632
2023-02-06CTRIP0.130.140.1250.130.0052,043,6794310.1250.131,372,227355,220218,5002,50079,0009,351
2023-02-03CTRIP0.110.1250.1050.1250.022,149,7732810.120.1251,961,45969,98139,5001,00063,0004,351
2023-02-02CTRIP0.110.110.100.110.005611,1891830.1050.11353,989174,00026,00053,0002,562
2023-02-01CTRIP0.110.110.1050.105-0.005448,1691050.100.105292,492115,50114,50022,0002,161
2023-01-31CTRIP0.1150.1150.1050.11-0.005224,938850.1050.11147,96545,00024,5005003,0003,086
2023-01-30CTRIP0.110.1150.1050.115593,0371440.110.12429,76890,75741,50028,0001,230
2023-01-27CTRIP0.1050.1150.100.1150.01515,841880.110.115430,41646,50223,0002,50010,3341,480
2023-01-26CTRIP0.100.1050.100.105494,4031080.1050.11373,40030,0006,5003,94178,0001,812
2023-01-25CTRIP0.1050.110.100.11384,244970.100.105250,93190,53730,0003,5007,5001,099
2023-01-24CTRIP0.110.110.1050.11372,415920.100.11302,34054,0102,00010,0003,297
2023-01-23CTRIP0.110.120.1050.11999,1282250.1050.11831,364100,32553,5002,0005,0005,115
2023-01-20CTRIP0.110.110.1050.11132,402610.1050.1177,41146,5004,5001,0002,196
2023-01-19CTRIP0.1050.110.100.110.005974,4411440.1050.115703,30684,00096,50014,00074,5001,910
2023-01-18CTRIP0.100.110.0950.1050.01577,9901530.1050.11458,16655,07535,00022,0005,557
2023-01-17CTRIP0.100.100.0950.095-0.0051,092,7721780.0950.10971,41864,50041,0001,5009,5004,262
2023-01-16CTRIP0.090.100.0850.100.015648,8901480.090.10541,75536,82316,00047,5786,263
2023-01-13CTRIP0.0850.090.0850.090.005239,665620.0850.0988,01578,28447,00020,5474,829
2023-01-12CTRIP0.090.090.0850.090.005102,254660.0850.0940,4355,75247,0005,0003,912
2023-01-11CTRIP0.090.090.0850.085-0.005242,144660.0850.0976,63143,02413,000104,0003,459
2023-01-10CTRIP0.090.0950.0850.0950.005286,886780.090.095157,12839,6077,00079,0002,970
2023-01-09CTRIP0.090.0950.0850.09253,708650.0850.095242,0111,0007,0001,0001,972
2023-01-06CTRIP0.090.0950.0850.09307,853910.0850.095270,65119,4459,0008921,0005,913
2023-01-05CTRIP0.090.090.0850.090.005265,994750.0850.09209,39716,00021,00016,0003,389
2023-01-04CTRIP0.090.090.0850.085-0.005202,408550.0850.09176,5712,10020,0002,0001,737
2023-01-03CTRIP0.090.0950.0850.09374,329880.0850.09338,4731,02518,00013,0002,801