09:11:16 EST Sat 27 Nov 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-11-26CFMAN0.4650.4850.4650.480.011,129,6741520.470.485704,597207,00052,5001,50053,590109,487
2021-11-25CFMAN0.460.4750.460.4750.005166,882160.4650.48544,50017,50038,0002,00050,882
2021-11-24CFMAN0.460.480.460.470.005442,696670.4550.485179,87294,5008,00040,000120,319
2021-11-23CFMAN0.450.470.450.465608,231960.460.475473,56275,00043,50015,0001,164
2021-11-22CFMAN0.4850.4850.460.465-0.005252,927600.4550.475151,50530,00026,0002,5009,50032,422
2021-11-19CFMAN0.480.490.470.48311,621820.470.48559,650135,50010,00084,64621,820
2021-11-18CFMAN0.500.500.4750.48-0.015525,469940.470.49300,167105,00060,50058,000802
2021-11-17CFMAN0.490.510.490.50448,516820.4950.50208,550153,50024,50060,500466
2021-11-16CFMAN0.500.510.490.510.01351,769950.480.51220,75079,5007,00044,100414
2021-11-15CFMAN0.520.530.490.50-0.04592,3871260.480.50377,970118,00031,0007,50042,50012,017
2021-11-12CFMAN0.510.540.4950.540.03989,6661630.520.55719,138154,00055,00042,70017,828
2021-11-11CFMAN0.480.530.4750.510.03555,3031270.510.55258,564111,50061,50042,00081,500239
2021-11-10CFMAN0.470.490.470.480.01563,9781420.4750.495371,150114,50032,00043,7981,525
2021-11-09CFMAN0.460.4750.4550.470.01229,250350.460.47195,0509,00014,00050010,500200
2021-11-08CFMAN0.4550.470.4550.46-0.005451,657890.4550.47281,24398,50030,00040,5451,369
2021-11-05CFMAN0.460.4750.460.465168,410540.4650.4779,49662,5008,50017,348566
2021-11-04CFMAN0.470.4750.460.475263,188990.4650.475111,50268,00017,50042,50018,4035,278
2021-11-03CFMAN0.4650.4850.4650.475-0.015573,0411500.4650.475301,009188,50031,00038,70113,831
2021-11-02CFMAN0.450.500.440.490.042,229,7754480.4750.491,403,859327,500149,000164,000155,54827,738
2021-11-01CFMAN0.450.4250.425
2021-10-29CFMAN0.430.460.430.45558,887740.440.45347,577168,50017,50023,100490
2021-10-28CFMAN0.4250.450.4250.450.005200,104350.4350.45136,50048,50014,995109
2021-10-27CFMAN0.450.450.4250.445-0.005287,343380.410.445164,00079,50020,00023,500343
2021-10-26CFMAN0.4450.450.430.450.01776,005740.430.45705,50568,5005001,500
2021-10-25CFMAN0.4250.440.4250.4496,111310.430.44588,6875,0002,000424
2021-10-22CFMAN0.430.440.4150.440.01266,222400.4050.44167,00157,50020,00021,000721
2021-10-21CFMAN0.420.4450.420.430.01500,247750.4050.43317,659129,00027,00026,482106
2021-10-20CFMAN0.4150.420.410.42237,309380.3950.42164,00953,5002,00017,500300
2021-10-19CFMAN0.3850.430.3850.420.015450,356910.410.445216,796162,50039,50026,5004,300760
2021-10-18CFMAN0.3850.4150.3750.4150.025386,119700.3950.42271,31780,00012,50022,000302
2021-10-15CFMAN0.380.390.380.3963,500110.3750.4250,5004,0004,0005,000
2021-10-14CFMAN0.370.400.370.390.005661,0375500.370.395331,470229,00021,50052,00026,731336
2021-10-13CFMAN0.370.3850.3650.3850.015150,500330.370.39106,03133,0002,0008,970499
2021-10-12CFMAN0.360.370.350.35-0.0264,155360.350.3732,00619,0007,5005,530119
2021-10-08CFMAN0.3750.380.360.370.01128,247270.350.3775,00042,5004,5005,000247
2021-10-07CFMAN0.3750.3750.330.360.02371,010800.340.38162,510111,50024,50062,00010,500
2021-10-06CFMAN0.360.360.340.34-0.0287,722240.340.3857,00024,0001,5005,000222
2021-10-05CFMAN0.3750.3750.340.360.01540,611190.340.368,50021,0008,0002,0001,111
2021-10-04CFMAN0.3450.380.3450.345-0.0172,974310.3450.3850,77713,0001,5001,5006,197
2021-10-01CFMAN0.360.380.3550.355-0.00549,250160.3450.3829,50010,0004,5005,000250
2021-09-30CFMAN0.3450.360.3450.360.01599,846260.3450.3641,04645,0005,0008,500300
2021-09-29CFMAN0.330.350.320.3450.015232,948520.3450.39182,60023,50012,00014,500348
2021-09-28CFMAN0.3350.3350.330.33-0.02177,063130.330.345163,4636,0005,0002,500100
2021-09-27CFMAN0.340.350.340.340.00515,600110.3350.351,1004,0008,0002,500
2021-09-24CFMAN0.3350.350.3350.352,50020.3350.352,000500
2021-09-23CFMAN0.3350.3350.3350.335-0.0151,41930.330.35419500500
2021-09-22CFMAN0.3350.350.330.350.0287,868290.330.3559,30024,0004,000568
2021-09-21CFMAN0.350.350.330.33-0.0465,571230.330.3534,50019,5006,0005,50071
2021-09-20CFMAN0.360.370.3450.35-0.01442,344740.3250.37379,74948,0009,0004,0001,595
2021-09-17CFMAN0.3650.3650.360.36-0.0185,183100.360.3985,10083
2021-09-16CFMAN0.360.370.360.370.0151,50080.360.3951,500
2021-09-15CFMAN0.360.360.360.3625,67450.360.3925,500174
2021-09-14CFMAN0.3650.3650.360.36-0.00574,300130.360.3966,3008,000
2021-09-13CFMAN0.3750.3750.360.365321,169280.360.39271,00029,00010,50010,500169
2021-09-10CFMAN0.360.370.360.365-0.025106,016290.360.3946,50058,000900616
2021-09-09CFMAN0.3750.390.3750.390.0138,336180.360.3926,0898,5002,0001,000747
2021-09-08CFMAN0.400.4050.380.39-0.01155,391420.380.40110,89133,0005,0006,500
2021-09-07CFMAN0.400.4150.3950.40-0.015291,500700.3950.40184,60069,5009,50025,500400
2021-09-03CFMAN0.410.450.400.4150.015574,0991180.400.415451,59495,00010,00017,500
2021-09-02CFMAN0.390.410.390.41239,710770.390.425136,52078,50015,5009,000190
2021-09-01CFMAN0.400.4350.350.410.061,682,5983060.400.411,164,598380,00066,00066,0005,000
2021-08-31CFMAN0.410.4150.350.35-0.0555,473340.3450.41529,15425,000500500314
2021-08-30CFMAN0.420.420.400.400.005118,425150.3450.41530,42527,50019,00041,500