04:16:07 EDT Wed 09 Jul 2025
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
2025-07-08CNFLD0.050.050.0450.045-0.005171,223200.0450.0578,00024,00042,00027,000223
2025-07-07CNFLD0.050.050.0450.05142,801160.0450.05110,9505,00026,000
2025-07-04CNFLD0.050.050.050.050.00510,03630.0450.0510,0351
2025-07-03CNFLD0.050.050.0450.04531,53580.0450.0517,44013,0001,045
2025-07-02CNFLD0.0450.050.0450.05257,209150.0450.05182,00075,0009
2025-06-30CNFLD0.0450.050.0450.05188,220130.0450.05120,20030,00038,000
2025-06-27CNFLD0.050.050.0450.04550,12760.0450.0520,02030,000100
2025-06-26CNFLD0.050.050.0450.045-0.00550,85060.0450.0549,0001,000850
2025-06-25CNFLD0.050.050.050.05320,050460.0450.05140,000111,00069,000
2025-06-24CNFLD0.050.050.0450.045-0.005251,700100.0450.05191,70030,00030,000
2025-06-23CNFLD0.0450.050.040.050.005255,535210.0450.05106,00085,00063,000535
2025-06-20CNFLD0.0450.050.040.045905,021660.040.045638,000100,00025,000142,00021
2025-06-19CNFLD0.050.050.0450.045-0.005966,455420.040.045655,650133,00048,000107,00080520,000
2025-06-18CNFLD0.050.050.0450.0599,623210.0450.0529,60017,00053,00023
2025-06-17CNFLD0.050.050.0450.05286,526240.0450.05107,00050,000120,0007,526
2025-06-16CNFLD0.050.050.0450.045-0.005277,379340.0450.05129,30033,00028,00087,00079
2025-06-13CNFLD0.050.0550.0450.05532,187580.050.055245,455176,0002,000107,000729
2025-06-12CNFLD0.0550.0550.0450.05546,708380.0450.055180,625226,000140,00083
2025-06-11CNFLD0.050.050.0450.05804,655460.0450.05628,75022,00062,00090,000805
2025-06-10CNFLD0.0550.0550.0450.045-0.01939,979830.0450.05621,50036,00085,0009,000187,0001,214
2025-06-09CNFLD0.0550.0550.050.055335,196400.050.055161,30128,00055,00089,0001,295
2025-06-06CNFLD0.0550.0550.050.055972,038700.050.055469,60012,000114,000374,997916
2025-06-05CNFLD0.050.060.050.0550.0053,071,6602000.050.0552,625,57647,000167,00013,000214,2513,314
2025-06-04CNFLD0.0450.050.0450.050.0051,209,9861150.0450.05719,07814,000198,0004,000271,0002,997
2025-06-03CNFLD0.0450.0450.040.045-0.005676,400600.040.05251,200198,00064,000162,0001,200
2025-06-02CNFLD0.040.050.040.050.01732,754820.0450.05419,800194,00019,00050,00048,000703
2025-05-30CNFLD0.040.040.040.04288,270300.0350.04145,000111,00030,0001,270
2025-05-29CNFLD0.0350.040.0350.04684,645330.0350.04449,00058,000177,000645
2025-05-28CNFLD0.040.040.040.040.005100,21480.0350.0466,00034,000214
2025-05-27CNFLD0.0350.040.0350.0455,00080.0350.0437,00018,000
2025-05-26CNFLD0.0350.040.0350.040.005453,525390.0350.04343,00062,00048,000525
2025-05-23CNFLD0.0350.040.0350.035370,750240.0350.04296,5002,00030,00042,000250
2025-05-22CNFLD0.0350.0350.030.035646,358410.0350.04398,355174,00039,000335,000
2025-05-21CNFLD0.0350.0350.030.03-0.00577,00090.030.03531,00036,00010,000
2025-05-20CNFLD0.030.0350.030.035261,351160.030.03587,000146,00021,0007,000
2025-05-16CNFLD0.030.0350.030.0350.005160,000150.030.035160,000
2025-05-15CNFLD0.0350.0350.030.03-0.00552,56960.030.03548,5004,00061
2025-05-14CNFLD0.0350.0350.030.03-0.005157,045110.030.03570,04569,00013,000
2025-05-13CNFLD0.0350.0350.0350.035178,255240.030.03513,200165,00055
2025-05-12CNFLD0.0350.0350.030.03160,465170.030.03515,00076,00068,000565
2025-05-09CNFLD0.0350.0350.030.035114,500160.030.03541,00040,0002,00031,000
2025-05-08CNFLD0.0350.0350.0350.0357,12950.030.0355,0002,000129
2025-05-07CNFLD0.030.0350.030.0350.005126,024110.030.03530,0006,00090,00024
2025-05-06CNFLD0.030.03250.030.03-0.005223,433210.030.035222,800
2025-05-05CNFLD0.0350.0350.030.035159,436160.030.03592,5002,00064,000936
2025-05-02CNFLD0.0350.0350.0350.03572,223200.030.03548,30018,0005,000923
2025-05-01CNFLD0.0350.0350.0350.03550,00520.030.03550,000
2025-04-30CNFLD0.0350.0350.030.03-0.005136,00050.030.03576,00060,000
2025-04-29CNFLD0.0350.0350.030.03-0.005435,095190.030.035227,00075,00030,000103,00095
2025-04-28CNFLD0.0350.0350.030.035385,100380.030.03581,100117,00039,000148,000
2025-04-25CNFLD0.030.0350.030.0350.005535,993340.030.035423,99316,00023,00073,000
2025-04-24CNFLD0.0350.0350.02750.03-0.0053,663,227610.0250.03482,20080,00098,0002,993,00010,007
2025-04-23CNFLD0.030.0350.030.0350.005197,000120.030.04173,00019,0005,000
2025-04-22CNFLD0.0350.0350.030.03127,00590.030.03560,00050,00017,000
2025-04-21CNFLD0.030.0350.030.03395,600450.030.035261,00016,00076,0008,00030,600
2025-04-17CNFLD0.030.0350.030.03-0.005823,941510.030.035581,26591,00051,00026,00074,000516
2025-04-16CNFLD0.0350.0350.0250.0350.005775,747640.030.035547,030196,0007,00025,000571
2025-04-15CNFLD0.0350.0350.030.03-0.005169,020120.030.035129,00040,00020
2025-04-14CNFLD0.030.0350.030.035173,800100.030.03568,80016,00017,00088,000
2025-04-11CNFLD0.0350.0350.0350.03561,00030.030.03561,000
2025-04-10CNFLD0.0350.0350.030.03-0.005121,478140.030.03521,00051,00048,000518