13:31:45 EST Thu 26 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-11-25CFLYY0.010.010.010.010.005132,525100.0050.01132,50025
2020-11-24CFLYY0.010.010.0050.005-0.005775,90090.0050.01765,90010,000
2020-11-23CFLYY0.010.010.0050.010.0051,035,00080.0050.01273,000742,00020,000
2020-11-20CFLYY0.00750.010.0050.010.005661,50070.0050.01427,500217,000
2020-11-19CFLYY0.00750.010.0050.005788,82180.0050.01464,000269,000821
2020-11-18CFLYY0.0050.0050.0050.005206,00030.0050.01206,000
2020-11-17CFLYY0.0050.0050.0050.005-0.00516,662,787980.0050.0112,751,2872,015,000484,000809,000583,00020,500
2020-11-16CFLYY0.010.010.010.015,00010.0050.015,000
2020-11-13CFLYY0.010.010.0050.010.005310,00050.0050.01110,000100,000100,000
2020-11-12CFLYY0.010.010.0050.005-0.00577,30030.0050.0177,300
2020-11-11CFLYY0.010.010.010.01135,00020.0050.01135,000
2020-11-10CFLYY0.0050.010.0050.0160,00020.0050.0160,000
2020-11-09CFLYY0.010.010.010.015,00010.0050.015,000
2020-11-06CFLYY0.010.010.0050.005-0.00595,00040.0050.0190,0005,000
2020-11-05CFLYY0.010.010.010.016,70020.0050.016,700
2020-11-04CFLYY0.010.010.010.01191,52060.010.015191,520
2020-11-03CFLYY0.010.0050.01
2020-11-02CFLYY0.0150.0150.0050.0143,345100.0050.0125,25015,0003,00095
2020-10-30CFLYY0.010.010.010.01640,00090.0050.015620,00020,000
2020-10-29CFLYY0.010.010.010.01518,00040.0050.015518,000
2020-10-28CFLYY0.010.0050.015
2020-10-27CFLYY0.010.010.010.01500,00020.0050.015500,000
2020-10-26CFLYY0.010.010.010.01238,00020.010.015238,000
2020-10-23CFLYY0.010.010.010.01150,00020.010.015150,000
2020-10-22CFLYY0.010.010.010.01100,00010.010.015100,000
2020-10-21CFLYY0.010.010.010.01148,00020.010.015148,000
2020-10-20CFLYY0.010.010.010.01936,00070.0050.01936,000
2020-10-19CFLYY0.010.010.010.01504,00050.0050.01504,000
2020-10-16CFLYY0.010.010.010.01116,73860.0050.01116,000738
2020-10-15CFLYY0.010.010.010.0117,00030.0050.012,0006,0009,000
2020-10-14CFLYY0.010.010.010.01532,10070.010.015507,00025,000100
2020-10-13CFLYY0.010.010.010.01322,00050.010.015322,000
2020-10-09CFLYY0.010.010.010.0151,14730.010.01551,147
2020-10-08CFLYY0.0150.0150.010.011,992,000210.010.0151,852,00080,00060,000
2020-10-07CFLYY0.010.010.010.011,230,00090.010.0151,140,00090,000
2020-10-06CFLYY0.010.010.010.01-0.0051,847,433250.010.0151,441,100263,00053,00090,333
2020-10-05CFLYY0.0150.0150.0150.015100,34730.010.015100,347
2020-10-02CFLYY0.0150.0150.0150.01572,00030.010.01548,00024,000
2020-10-01CFLYY0.0150.0150.0150.015330,237130.010.015213,003117,000234
2020-09-30CFLYY0.0150.010.015
2020-09-29CFLYY0.0150.0150.0150.01540,50030.010.0153,50037,000
2020-09-28CFLYY0.0150.0150.0150.0150.005140,00060.010.01590,00050,000
2020-09-25CFLYY0.0150.0150.010.01344,334100.010.015216,334128,000
2020-09-24CFLYY0.0150.0150.010.011,572,916230.010.0151,522,9168,00042,000
2020-09-23CFLYY0.010.0150.010.015722,140180.010.015681,00040,000435
2020-09-22CFLYY0.0150.0150.010.0151,688,506250.010.0151,468,506216,0003,0001,000
2020-09-21CFLYY0.010.0150.010.0150.0052,557,167320.010.0152,520,9171,00035,000
2020-09-18CFLYY0.010.010.010.011,910,000180.010.0151,900,00010,000
2020-09-17CFLYY0.010.010.010.01-0.005800,000130.010.015600,000200,000
2020-09-16CFLYY0.010.0150.010.01522,00020.010.01522,000
2020-09-15CFLYY0.010.0150.010.015150,00040.010.01550,000100,000
2020-09-14CFLYY0.010.0150.010.015155,00020.010.01519,000136,000
2020-09-11CFLYY0.010.010.010.01-0.0051,000,00070.010.015836,000164,000
2020-09-10CFLYY0.010.0150.010.015445,33370.010.015445,333
2020-09-09CFLYY0.010.0150.010.015474,000100.010.015449,00025,000
2020-09-08CFLYY0.0150.010.015
2020-09-04CFLYY0.0150.0150.0150.01568,20050.010.01540,00028,000200
2020-09-03CFLYY0.010.0150.010.01578,00050.010.01578,000
2020-09-02CFLYY0.0150.0150.0150.015113,56670.010.01591,60821,000958
2020-09-01CFLYY0.0150.0150.01250.015311,421100.010.015531,5211,900
2020-08-31CFLYY0.010.0150.010.0150.005132,08470.010.01529,084100,0003,000
2020-08-28CFLYY0.0150.0150.010.01-0.005420,466100.010.015319,500100,000966
2020-08-27CFLYY0.0150.0150.0150.015469,822150.010.015469,822