21:36:03 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-03CMEDA0.1750.180.1750.1813,972110.1250.1810,5003621,0001,500530
2025-07-02CMEDA0.180.1250.18
2025-06-30CMEDA0.180.180.180.180.0318,57980.120.181,03015,0005005001,449
2025-06-27CMEDA0.190.190.190.190.041,04540.120.1851,000
2025-06-26CMEDA0.130.150.130.150.027,08840.120.1955,0002,000
2025-06-25CMEDA0.100.130.100.1256,00050.100.154,0005001,500
2025-06-24CMEDA0.1250.100.125
2025-06-23CMEDA0.150.150.120.125-0.02122,960360.10597,66619,2941,5004,500
2025-06-20CMEDA0.1550.1550.1450.1452,70240.1250.152,700
2025-06-19CMEDA0.1450.1450.1450.145-0.0151,00520.1450.291,000
2025-06-18CMEDA0.190.220.160.16-0.0251,066190.1550.2542,0008,500566
2025-06-17CMEDA0.130.450.130.180.0528,150170.160.2915,6503,0006,0005003,000
2025-06-16CMEDA0.130.130.130.130.012,50030.110.132,000500
2025-06-13CMEDA0.120.120.120.120.0231,190130.100.1314,00017,190
2025-06-12CMEDA0.100.100.13
2025-06-11CMEDA0.110.110.100.100.00512,02050.100.1310,0201,0001,000
2025-06-10CMEDA0.0950.090.13
2025-06-09CMEDA0.130.130.130.130.03510,43530.090.1310,000435
2025-06-06CMEDA0.0950.0950.0950.0954910.090.1349
2025-06-05CMEDA0.0950.090.13
2025-06-04CMEDA0.100.100.0950.095-0.00540,200110.0850.1312,90080016,50010,000
2025-06-03CMEDA0.100.080.10
2025-06-02CMEDA0.0950.100.0950.100.0145,016270.080.1019,00017,0004,0005,0004
2025-05-30CMEDA0.100.110.090.09-0.0179,935420.080.0919,10030,20010,0002,00012,0006,231
2025-05-29CMEDA0.100.100.11
2025-05-28CMEDA0.100.100.100.103,02530.100.113,00124
2025-05-27CMEDA0.110.110.100.1117,963140.100.1116,1533025001,0008
2025-05-26CMEDA0.110.100.12
2025-05-23CMEDA0.120.120.100.11-0.015319,435400.100.11296,55911,10650011,000192
2025-05-22CMEDA0.150.160.120.125-0.125160,968500.1150.125126,29421,57012,000500
2025-05-21CMEDA0.130.250.120.250.0321,336110.160.4212,0767,5001,000460
2025-05-20CMEDA0.220.220.220.2210710.120.421078
2025-05-16CMEDA0.220.220.220.22210.120.4221
2025-05-15CMEDA0.220.220.220.22-0.2554,677100.2250.454,250300
2025-05-14CMEDA0.4750.4750.4750.475110.220.4012
2025-05-13CMEDA0.4750.18
2025-05-12CMEDA0.4750.18
2025-05-09CMEDA0.4750.20
Consolidation 5 old shares to 1 new
2025-05-08CMEDA0.0950.0950.0950.0951856185
2025-05-07CMEDA0.0950.080.10
2025-05-06CMEDA0.080.080.080.08-0.0155,00020.070.104,0001,000
2025-05-05CMEDA0.0950.0950.0950.09580,00280.070.09580,0002
2025-05-02CMEDA0.0950.070.095
2025-05-01CMEDA0.0950.070.095
2025-04-30CMEDA0.090.0950.090.0950.0176,100120.070.09566,1008,0001,0001,000
2025-04-29CMEDA0.0850.0950.0850.09552,960140.070.09524,06026,0001,000660
2025-04-28CMEDA0.0950.070.10
2025-04-25CMEDA0.0950.0950.0950.0950.0053,00020.070.103,000
2025-04-24CMEDA0.090.070.10
2025-04-23CMEDA0.090.070.10
2025-04-22CMEDA0.090.090.090.0910010.070.10100
2025-04-21CMEDA0.090.070.10
2025-04-17CMEDA0.090.070.10
2025-04-16CMEDA0.090.070.10
2025-04-15CMEDA0.090.070.10
2025-04-14CMEDA0.090.090.090.0911810.070.1011844
2025-04-11CMEDA0.090.070.105
2025-04-10CMEDA0.090.070.105
2025-04-09CMEDA0.090.090.0850.085132,986350.070.1078,90015,00010,0001,00015,00012,055
2025-04-08CMEDA0.0850.090.11
2025-04-07CMEDA0.0850.0950.11
2025-04-04CMEDA0.0850.070.11