03:31:29 EDT Wed 14 Apr 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
2021-04-13CFMAN0.400.410.380.395-0.005255,345450.380.41157,12084,50013,500225
2021-04-12CFMAN0.400.400.380.40165,549300.380.4099,00030,50035,000500549
2021-04-09CFMAN0.3850.400.380.40-0.01253,858500.380.4097,85079,00016,50050,00018010,328
2021-04-08CFMAN0.430.430.410.41-0.0290,045230.380.4187,5061,500500539
2021-04-07CFMAN0.410.440.410.430.0284,111150.370.4369,5403,50010,500571
2021-04-06CFMAN0.3950.410.3950.400.015300,904450.370.41252,34027,50019,5001,000547
2021-04-05CFMAN0.370.3850.370.3850.0168,562140.370.3957,0626,0002,0005003,000
2021-04-01CFMAN0.390.430.3750.375-0.055286,542960.3750.40226,95026,50012,5006,0001,00011,592
2021-03-31CFMAN0.430.430.4250.4338,523110.3850.4320,00011,0001,0006,523
2021-03-30CFMAN0.3950.430.360.430.03299,734460.370.43163,80080,0008,50027,5001,50018,434
2021-03-29CFMAN0.420.4250.400.40-0.03117,353350.380.40114,2841,000500569
2021-03-26CFMAN0.430.430.4250.4352,530130.4150.4348,9003,000500130
2021-03-25CFMAN0.440.440.3850.43-0.015244,969730.410.43141,96277,5007,5006,00011,412
2021-03-24CFMAN0.460.460.4350.450.00571,456170.430.4522,00028,00020,0001,000456
2021-03-23CFMAN0.470.470.4350.445-0.02189,951360.430.46111,95143,00023,0002,00010,000
2021-03-22CFMAN0.4650.470.4550.4650.005391,060590.430.47370,50012,0006,5001,500560
2021-03-19CFMAN0.470.470.380.46-0.005534,3631150.4250.46246,584188,00085,5002,00012,157
2021-03-18CFMAN0.490.490.460.465-0.02359,234880.4650.47230,70098,00027,5001,0002,034
2021-03-17CFMAN0.480.4850.460.485-0.005111,600300.460.48553,60042,50012,0001,5002,000
2021-03-16CFMAN0.480.490.480.48-0.0183,281170.480.4964,20018,0001,00081
2021-03-15CFMAN0.500.500.480.49184,460380.480.49170,70010,0003,000760
2021-03-12CFMAN0.490.500.460.475-0.015264,603690.4750.50152,08082,50027,5001,5001,023
2021-03-11CFMAN0.500.510.4550.49349,314880.4850.49273,27638,50032,0002,5003,038
2021-03-10CFMAN0.510.510.480.49-0.005201,906590.4250.49131,30658,0003,5001,6007,500
2021-03-09CFMAN0.520.520.4750.495183,329600.4250.495159,70016,5002,6004,529
2021-03-08CFMAN0.430.520.430.4950.035237,557750.460.495170,61252,5008,0001,5004,945
2021-03-05CFMAN0.470.500.4250.425-0.035278,181840.4250.48174,40073,00027,5001,5001,781
2021-03-04CFMAN0.490.500.460.46-0.05223,988380.4550.50193,68829,500500300
2021-03-03CFMAN0.510.530.510.5156,874130.4550.5250,3646,50010
2021-03-02CFMAN0.520.530.4950.510.02171,591480.4550.51110,43043,50016,0001,000661
2021-03-01CFMAN0.500.520.4850.490.02237,231490.490.51223,10010,0002,500431
2021-02-26CFMAN0.500.500.470.47-0.03180,461490.460.48158,50010,5009,0001,850611
2021-02-25CFMAN0.490.500.4750.50-0.02133,948470.4550.5078,25224,5008,00022,50020676
2021-02-24CFMAN0.500.520.500.520.02193,831460.480.52170,72422,500607
2021-02-23CFMAN0.510.510.490.50320,836970.4750.50251,82351,00014,0002652,0001,748
2021-02-22CFMAN0.510.530.4850.50-0.01367,216920.4850.50288,54546,50028,5001,0002,671
2021-02-19CFMAN0.530.530.490.51-0.02379,989670.460.51233,98989,50053,5001,0002,000
2021-02-18CFMAN0.530.550.490.530.03243,086680.510.53167,15049,00014,5001,16511,271
2021-02-17CFMAN0.510.550.4950.495-0.045425,2271120.470.52272,409104,50043,5001,4392,379
2021-02-16CFMAN0.530.540.500.540.04437,314950.500.54193,906184,00057,5001,000908
2021-02-12CFMAN0.530.550.500.50-0.04158,644420.480.5473,45648,50013,5001,00022,188
2021-02-11CFMAN0.530.550.500.540.02443,8001130.520.55278,10793,50039,00028,9341,6002,659
2021-02-10CFMAN0.520.540.500.52-0.03294,643700.500.52201,40224,00030,00036,0001,0002,241
2021-02-09CFMAN0.540.570.520.550.01258,250610.540.55203,50039,00013,0001,0501,700
2021-02-08CFMAN0.570.590.520.54-0.01571,7231220.530.54383,101140,00045,5003002,000822
2021-02-05CFMAN0.560.580.550.55113,190450.500.57100,90550010,5001,285
2021-02-04CFMAN0.5550.570.540.55-0.03222,687620.550.56157,05061,5001,0001,0001,137
2021-02-03CFMAN0.560.580.550.580.02159,403370.540.58155,4113,000992
2021-02-02CFMAN0.560.560.540.560.01175,256550.550.57153,06218,0002,0001,250944
2021-02-01CFMAN0.550.560.530.550.05393,3301010.540.55232,551137,00021,0002,000779
2021-01-29CFMAN0.4950.520.4950.50-0.01370,9291090.490.51222,743113,00026,5002,1516,50035
2021-01-28CFMAN0.510.530.460.510.01560,743990.450.51337,318149,50070,5002,502923
2021-01-27CFMAN0.500.520.480.50-0.03411,100980.490.51168,395176,50033,00028,0002,4002,413
2021-01-26CFMAN0.530.570.510.54-0.01592,0321290.520.54275,549197,50064,50052,5005001,483
2021-01-25CFMAN0.580.580.520.55-0.03629,9531340.520.55412,612158,50052,0003072,0004,184
2021-01-22CFMAN0.590.590.550.580.01463,3021350.560.58281,826142,50036,5005001,500476
2021-01-21CFMAN0.590.590.560.57-0.01302,976820.570.59198,96066,00037,0001,016
2021-01-20CFMAN0.590.590.570.58-0.01306,602920.560.58201,99573,00031,000500107
2021-01-19CFMAN0.580.600.560.590.01337,504820.570.59262,76737,50031,5002,0003,000387
2021-01-18CFMAN0.570.580.550.580.062,134,9081230.570.582,025,75066,00038,0001,5001,5002,158
2021-01-15CFMAN0.570.570.500.52-0.03775,5021760.520.55545,496126,50061,50038,0004,006