21:11:46 EDT Tue 11 Aug 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
2020-08-11CFLYY0.020.020.0150.0154,906,575570.0150.022,957,450808,0001,141,000125
2020-08-10CFLYY0.020.020.0150.015-0.005532,000150.0150.02506,00020,0006,000
2020-08-07CFLYY0.020.020.020.02152,40050.0150.02152,400
2020-08-06CFLYY0.0150.020.0150.021,128,552220.0150.02518,000609,0001,552
2020-08-05CFLYY0.020.020.0150.02810,850130.0150.02690,850120,000
2020-08-04CFLYY0.020.0250.0150.020.0056,402,571990.0150.026,159,990141,000100,0001,217
2020-07-31CFLYY0.020.020.0150.015-0.005809,741180.0150.02808,1661,000575
2020-07-30CFLYY0.020.020.020.02430,000100.020.025200,000230,000
2020-07-29CFLYY0.0250.0250.020.02420,545220.0150.025228,600191,000945
2020-07-28CFLYY0.020.0250.0150.02556,643160.020.025450,50038,00067,0001,143
2020-07-27CFLYY0.020.0250.020.02-0.0051,029,001230.0150.02999,00120,00010,000
2020-07-24CFLYY0.0250.030.020.030.0052,549,726400.0250.031,969,700580,00026
2020-07-23CFLYY0.0250.030.0250.025-0.005351,179170.0250.03340,4585,0005,000721
2020-07-22CFLYY0.030.030.030.033,45830.0250.033,458
2020-07-21CFLYY0.030.030.030.035,00010.0250.035,000
2020-07-20CFLYY0.030.030.0250.03779,524220.0250.03589,000190,000524
2020-07-17CFLYY0.030.030.030.03321,50050.0250.0381,000240,000500
2020-07-16CFLYY0.030.030.0250.03689,376170.0250.03323,876365,000500
2020-07-15CFLYY0.030.030.030.03-0.005573,216210.030.035554,16719,000
2020-07-14CFLYY0.0350.0350.0350.0350.0053,70020.030.0353,700
2020-07-13CFLYY0.030.030.030.03-0.00523,04930.030.03523,049
2020-07-10CFLYY0.030.0350.0250.0350.005222,00090.030.035222,000
2020-07-09CFLYY0.0250.030.0250.03292,100120.0250.03273,10019,000
2020-07-08CFLYY0.0350.0350.030.03-0.0051,328,200350.0250.03657,200430,000221,00020,000
2020-07-07CFLYY0.0350.0350.0350.035-0.005182,00040.0350.04182,000
2020-07-06CFLYY0.0350.040.0350.035-0.005428,526170.0350.04376,0002,00050,000526
2020-07-03CFLYY0.0350.040.0350.040.005184,109110.0350.04183,400709
2020-07-02CFLYY0.0350.0350.0350.035-0.005293,800110.0350.04293,800
2020-06-30CFLYY0.0350.040.0350.0490,00050.0350.0471,00019,000
2020-06-29CFLYY0.040.040.040.041,00010.0350.041,000
2020-06-26CFLYY0.040.040.0350.0428,00040.0350.0428,000
2020-06-25CFLYY0.040.040.0350.04365,500190.0350.04240,50075,00050,000
2020-06-24CFLYY0.0350.040.0350.0441,00040.0350.0441,000
2020-06-23CFLYY0.040.040.040.04-0.005122,00070.0350.04122,000
2020-06-22CFLYY0.040.0450.040.0450.005179,570130.040.045166,50013,00070
2020-06-19CFLYY0.040.0450.040.04-0.005488,000200.040.045347,000141,000
2020-06-18CFLYY0.0450.050.040.04-0.01248,200100.040.04598,00079,00071,000200
2020-06-17CFLYY0.0450.050.0450.05425,304270.040.05371,10053,0001,204
2020-06-16CFLYY0.050.050.050.05196,00080.0450.05176,00020,000
2020-06-15CFLYY0.050.050.0450.05181,486140.0450.05147,00019,00015,000486
2020-06-12CFLYY0.050.050.0450.05-0.005345,000110.0450.05215,000130,000
2020-06-11CFLYY0.050.0550.0450.0550.005111,320180.050.055108,5172,000803
2020-06-10CFLYY0.050.050.0450.045-0.00539,687110.0450.0531,3177,0001,370
2020-06-09CFLYY0.050.0550.0450.05-0.005886,160530.050.055408,400454,00020,0002,0001,755
2020-06-08CFLYY0.0550.0550.050.0550.005220,000150.050.05589,000131,000
2020-06-05CFLYY0.050.0550.050.05-0.0051,043,562390.050.055600,683174,00036,000232,000879
2020-06-04CFLYY0.0550.0550.050.055-0.0051,161,446590.050.055680,080318,0002,000159,0002,366
2020-06-03CFLYY0.060.0650.060.06-0.005106,600140.0550.06105,3001,00050
2020-06-02CFLYY0.060.0650.060.0650.005191,320160.060.065191,30020
2020-06-01CFLYY0.0650.0650.060.06-0.0134,34770.060.06534,000347
2020-05-29CFLYY0.0650.070.0650.07122,00040.060.07122,000
2020-05-28CFLYY0.070.070.0650.07123,700130.060.07123,699
2020-05-27CFLYY0.070.070.070.07300,000100.060.07300,000
2020-05-26CFLYY0.070.070.0650.07437,750270.060.07356,25081,000500
2020-05-25CFLYY0.0650.070.060.070.01379,215260.0650.07349,21530,000
2020-05-22CFLYY0.060.0650.0550.0650.01885,087330.0550.065690,000108,00012,00075,00087
2020-05-21CFLYY0.0550.060.050.0550.005496,132280.050.06441,00045,00010,000132
2020-05-20CFLYY0.0550.0550.050.05904,900340.050.055895,9009,000
2020-05-19CFLYY0.0550.0550.050.05-0.011,589,325580.050.0551,070,300439,0001,00077,0001,625
2020-05-15CFLYY0.0550.060.0550.06869,000420.0550.06730,00084,00055,000
2020-05-14CFLYY0.0550.060.050.060.0051,070,321350.0550.06821,900158,00027,00063,000421
2020-05-13CFLYY0.060.060.050.061,371,832690.0550.06973,000322,00048,00022,0006,672
2020-05-12CFLYY0.070.070.060.06-0.0153,917,1611230.060.0652,536,7151,034,000326,00018,0002,446