12:02:18 EDT Fri 29 Mar 2024
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
2024-03-28CRFR0.020.020.0150.015-0.00512,71350.0150.024,0007,000918
2024-03-27CRFR0.020.020.020.0211,00020.0150.0211,000
2024-03-26CRFR0.0150.020.0150.020.005231,16080.0150.02230,0601,000
2024-03-25CRFR0.020.020.0150.015-0.00536,24560.0150.0236,245
2024-03-22CRFR0.020.020.0150.02362,819170.0150.02319,80743,000
2024-03-21CRFR0.0150.020.0150.023,03530.0150.022,0001,000
2024-03-20CRFR0.020.0150.02
2024-03-19CRFR0.020.020.020.026,00010.0150.026,000
2024-03-18CRFR0.020.020.020.024,00010.0150.024,000
2024-03-15CRFR0.020.020.020.0211,18130.0150.0211,000100
2024-03-14CRFR0.020.0150.02
2024-03-13CRFR0.020.020.0150.015-0.005101,00020.0150.021,000100,000
2024-03-12CRFR0.0150.020.0150.0220,07070.0150.0218,0001,0001,00060
2024-03-11CRFR0.020.020.020.021,25020.0150.021,000
2024-03-08CRFR25010.0150.02
2024-03-07CRFR0.020.020.0150.015-0.0054,58770.0150.021,2662,000821
2024-03-06CRFR0.020.020.0150.02102,911120.0150.0290,25011,0005001,000
2024-03-05CRFR0.020.020.020.02328,541110.0150.02152,75075,000100,000791
2024-03-04CRFR0.020.020.0150.02121,302180.0150.0247,7502,00060,00077610,000
2024-03-01CRFR0.020.020.0150.015-0.00598,99460.0150.0248,99450,000
2024-02-29CRFR0.020.020.0150.015-0.005446,067190.0150.02395,25010,00040,000597
2024-02-28CRFR0.020.020.0150.021,190,927310.0150.02186,150477,000285,000239,0007773,000
2024-02-27CRFR0.020.020.0150.02304,000140.0150.02303,500500
2024-02-26CRFR0.020.020.0150.0254,384130.0150.02537,50016,000402
2024-02-23CRFR0.020.020.020.02195,25360.0150.02195,253
2024-02-22CRFR18510.020.025
2024-02-21CRFR0.020.020.020.02-0.00518,04980.020.02517,847
2024-02-20CRFR0.0250.0250.0250.0250.0054,00010.020.0254,000
2024-02-16CRFR30010.020.025
2024-02-15CRFR0.020.0250.0150.02138,000160.0150.02591,00037,0003,0006,000250
2024-02-14CRFR0.020.020.020.02178,654100.0150.02178,200454
2024-02-13CRFR0.020.020.020.0233,50040.020.02533,500
2024-02-12CRFR0.020.020.020.0231,21880.020.02531,000
2024-02-09CRFR0.020.020.020.0232,47040.020.02532,300
2024-02-08CRFR0.020.020.025
2024-02-07CRFR0.0250.0250.020.0211,61740.020.02511,617
2024-02-06CRFR0.020.020.020.0214,85130.020.02514,000850
2024-02-05CRFR0.020.020.0150.02-0.005199,030300.0150.025183,00016,00030
2024-02-02CRFR0.020.0250.020.0250.00579,916150.020.02539,40034,0004,0001,516
2024-02-01CRFR0.020.020.020.021,167,400230.0150.0251,165,7001,000700
2024-01-31CRFR0.020.020.020.02-0.0055,92020.020.0255,920
2024-01-30CRFR0.0250.020.025
2024-01-29CRFR0.020.020.020.02-0.0053,66470.020.0252,000
2024-01-26CRFR17510.020.025
2024-01-25CRFR0.020.020.020.02-0.0051,83020.020.0258301,000
2024-01-24CRFR0.0250.020.025
2024-01-23CRFR0.0250.0250.0250.0250.00510,00020.020.02510,000
2024-01-22CRFR0.020.020.020.024,11740.020.0254,000
2024-01-19CRFR0.0250.0250.020.02153,50070.020.02550,00030,00023,00050,000
2024-01-18CRFR85420.020.025
2024-01-17CRFR0.020.020.020.022,04320.020.0252,000
2024-01-16CRFR0.020.0250.020.0250.005101,16350.020.02550,00050,000
2024-01-15CRFR0.0250.0250.020.02-0.005776,078250.020.025582,000128,00066,000
2024-01-12CRFR0.0250.0250.0250.025212,611120.020.025100,50027,00014,00071,000111
2024-01-11CRFR0.0250.0250.0250.02530,86070.020.02529,5001,000
2024-01-10CRFR0.020.0250.020.02588,116160.020.0251,11656,00010,00021,000
2024-01-09CRFR0.020.0250.0150.0251,323,257570.020.0251,017,057191,00087,0007,00020,000
2024-01-08CRFR0.020.0250.020.025200,49250.020.025100,000100,000
2024-01-05CRFR0.0250.0250.0250.025202,00050.020.025200,0002,000
2024-01-04CRFR0.0250.0250.0250.025245,841110.020.02583,000160,0002,000841
2024-01-03CRFR0.0250.0250.0250.0250.0054,88860.020.0253,998890
2024-01-02CRFR0.0250.0250.020.02-0.005377,684510.020.025192,030185,000