22:40:18 EDT Fri 11 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11CFRG0.570.590.570.580.0145,198320.580.6127,5173,5004,0002,0006,5004811,000
2025-07-10CFRG0.580.580.560.5789,035490.560.5852,0695,00015,50050015,500246
2025-07-09CFRG0.620.620.570.57-0.02196,955840.570.58132,8587,50040,50015,50010500
2025-07-08CFRG0.580.630.580.590.01559,7101340.590.62493,6019,70226,5002,50027,000305
2025-07-07CFRG0.570.590.550.580.0367,348430.580.5935,0207,00011,5001,00011,000451,500
2025-07-04CFRG0.570.580.550.55-0.02214,867790.550.58159,45020,00027,0005,5009172,000
2025-07-03CFRG0.590.600.570.57-0.0284,890560.560.6062,3008,0005007,5004,4332,000
2025-07-02CFRG0.640.640.580.585-0.04567,088410.580.6440,5004,00011,0009,006
2025-06-30CFRG0.650.660.630.63-0.02203,588590.630.66166,67014,50020,5006181,000
2025-06-27CFRG0.600.660.570.650.06887,1661880.630.65292,957114,796403,5009,00064,5001,2541,000
2025-06-26CFRG0.620.620.580.60265,103490.590.61260,5052,5001,500503
2025-06-25CFRG0.630.630.600.60-0.02122,606450.600.6482,50015,00018,5005,0004011,000
2025-06-24CFRG0.600.660.590.620.02349,3861670.620.63244,06833,00023,00037,5001,5163,0001,000
2025-06-23CFRG0.600.620.580.60343,6221340.590.61156,50079,50052,0001,50053,000210500
2025-06-20CFRG0.620.640.570.61-0.01563,3531220.600.62145,05023,886366,5004,00021,0002172,500
2025-06-19CFRG0.620.630.610.6252,430390.610.6221,0002,02826,0001,0002,000324
2025-06-18CFRG0.670.670.620.62-0.04273,1391280.620.63138,48527,50057,00048,500101,500
2025-06-17CFRG0.680.680.650.66-0.02218,415820.650.67146,8007,01056,0001,0007,000505
2025-06-16CFRG0.700.710.640.68-0.0395,683590.670.6878,0002,0547,5001,0003,5007242,500
2025-06-13CFRG0.720.720.690.71131,442670.700.7198,93411,00019,0002,000503
2025-06-12CFRG0.740.740.710.71-0.03157,696770.710.72127,20013,00010,0004,0007392,500
2025-06-11CFRG0.730.750.700.750.01324,3221950.740.75209,43543,84430,0003,50031,0003,615500
2025-06-10CFRG0.720.750.700.740.03469,9651860.730.74197,18157,358168,0008,50037,0001,323
2025-06-09CFRG0.620.720.620.720.09388,6872130.710.72228,20062,50049,5007,00037,0001,0323,000
2025-06-06CFRG0.600.670.600.630.04558,2961890.630.64453,68227,00035,5009,00029,5001,1141,500
2025-06-05CFRG0.560.600.550.600.04536,1231500.590.60334,85025,20064,0004,000103,0007732,0002,000
2025-06-04CFRG0.590.590.530.56-0.03249,6441200.560.57158,19812,25828,00016,50032,5001,144
2025-06-03CFRG0.630.630.580.59-0.05380,7241710.590.61258,35544,56015,0007,50054,500573
2025-06-02CFRG0.650.650.630.64-0.03127,5891040.630.6589,5446,2828,5002,00012,0002,751
2025-05-30CFRG0.710.710.640.67-0.0327,886430.680.7020,0403,5003,500523
2025-05-29CFRG0.720.740.700.70118,917740.690.7161,1289,03817,0003,00027,500559
2025-05-28CFRG0.710.720.690.7073,672490.690.7240,5001,34817,0002,50012,000304
2025-05-27CFRG0.640.7050.620.7050.085175,5411260.700.7589,52213,65033,0006,50029,0002,519
2025-05-26CFRG0.720.720.620.62-0.1077,729720.610.6756,88711,0004,5004,500340
2025-05-23CFRG0.750.760.700.71-0.0378,555580.710.7531,65016,50014,50050014,0001,400
2025-05-22CFRG0.760.770.690.74-0.02107,9741130.730.7536,1605,58236,00029,0001,030
2025-05-21CFRG0.790.800.740.76-0.03113,856720.750.7970,2431,87616,5001,00023,500429
2025-05-20CFRG0.780.810.740.790.01157,4391180.770.80110,7907,40022,0004,50011,500500
2025-05-16CFRG0.810.830.760.78-0.0263,210600.780.8331,0015,7105,0002,0009,00010,105
2025-05-15CFRG0.790.810.760.800.0183,320750.780.8334,2404,62215,0003,00016,5002,328
2025-05-14CFRG0.800.800.760.790.0184,018690.780.7940,8104,00024,0001,00014,000110
2025-05-13CFRG0.780.830.780.780.0181,729890.780.8335,1502,11411,0004,00011,50015,965
2025-05-12CFRG0.830.830.770.77-0.0585,464750.760.8072,8003,0005,5005001,0007541,500
2025-05-09CFRG0.8450.860.810.82-0.0230,793410.820.9019,8042,0005005,0002,989
2025-05-08CFRG0.880.880.820.84-0.0455,306620.840.8637,1004487,0006,5002,5001,724
2025-05-07CFRG0.880.890.850.880.0360,954690.870.9225,1823,65618,00012,000682
2025-05-06CFRG0.880.880.830.87-0.0292,944770.850.9266,23724614,5002,5008,0001,233
2025-05-05CFRG0.900.920.870.89-0.03101,0801140.880.9249,18021,50012,5003,00010,5002,6721,500
2025-05-02CFRG0.880.920.840.920.06248,8021410.910.92171,09314,00034,0001,50018,7903,409
2025-05-01CFRG0.970.990.830.87-0.08213,1271580.850.88137,38313,00026,5001,00033,500238500
2025-04-30CFRG0.970.970.940.95-0.0250,038530.950.9731,3509,0003,5004,500816
2025-04-29CFRG0.980.980.930.9778,657970.970.9845,3807,10016,5001,0005,5001,625900
2025-04-28CFRG1.031.030.970.97-0.05307,5992610.970.98234,67614,20040,4005,4006,4001,321300
2025-04-25CFRG0.941.020.931.020.09556,9172451.011.02376,51533,00046,50095,5003,600
2025-04-24CFRG0.960.960.910.93-0.02114,743850.930.9450,2006,50032,5001,00023,000543500
2025-04-23CFRG0.920.960.900.950.04376,6172080.940.96194,95530,00076,5007,00067,500293
2025-04-22CFRG0.900.920.890.920.03141,205650.910.93116,60013,5002,0009,00087
2025-04-21CFRG0.920.930.880.89-0.03123,204780.890.9371,7504,00025,0001,00011,5007,010
2025-04-17CFRG0.910.920.890.920.0394,769630.910.9264,0004,50018,5006,500834
2025-04-16CFRG0.900.910.850.89344,3841600.880.89253,6764,50044,5008,00032,0001,397
2025-04-15CFRG0.910.940.890.89-0.02238,8961510.890.91178,4002,00034,0007,00014,5001,949
2025-04-14CFRG0.910.920.880.9173,599700.900.9144,0326,00012,50015,5001,044