Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3CFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 4.779 | 0.08 | 1.68% | 4.748 | 4.886 | 4.5395 | 232,225 |
| Jun 17 2024 | 4.70 | 0.07 | 1.58% | 4.628 | 4.82 | 4.58 | 199,775 |
| Jun 14 2024 | 4.627 | -0.13 | -2.64% | 4.73 | 4.801 | 4.5335 | 145,253 |
| Jun 13 2024 | 4.7525 | 0.45 | 10.39% | 4.481 | 4.90 | 4.4755 | 378,701 |
| Jun 12 2024 | 4.305 | -0.19 | -4.24% | 4.4405 | 4.471 | 4.0625 | 218,233 |
| Jun 11 2024 | 4.4955 | -0.06 | -1.41% | 4.528 | 4.67 | 4.3485 | 65,388 |
| Jun 10 2024 | 4.56 | -0.05 | -1.08% | 4.693 | 4.75 | 4.323 | 252,340 |
| Jun 07 2024 | 4.61 | -0.65 | -12.29% | 5.254 | 5.26 | 4.60 | 227,974 |
| Jun 06 2024 | 5.256 | 0.21 | 4.24% | 5.10 | 5.608 | 5.032 | 332,786 |
| Jun 05 2024 | 5.042 | -0.03 | -0.65% | 5.123 | 5.189 | 4.75 | 212,507 |
| Jun 04 2024 | 5.075 | 0.41 | 8.68% | 4.805 | 5.18 | 4.613 | 252,492 |
| Jun 03 2024 | 4.6695 | 0.25 | 5.64% | 4.451 | 4.93 | 4.45 | 267,403 |
| May 31 2024 | 4.42 | -0.77 | -14.75% | 5.331 | 5.548 | 4.39 | 839,418 |
| May 30 2024 | 5.185 | -0.25 | -4.67% | 5.006 | 5.38 | 4.688 | 354,334 |
| May 29 2024 | 5.439 | 0.45 | 9.03% | 5.00 | 5.46 | 4.9255 | 283,880 |
| May 28 2024 | 4.9885 | 0.70 | 16.40% | 4.35 | 5.06 | 4.288 | 349,712 |
| May 27 2024 | 4.2855 | -0.03 | -0.58% | 4.35 | 4.4545 | 4.2855 | 89,879 |
| May 24 2024 | 4.3105 | -0.01 | -0.34% | 4.1995 | 4.35 | 4.05 | 164,011 |
| May 23 2024 | 4.325 | 0.00 | -0.02% | 4.524 | 4.55 | 3.97 | 198,812 |
| May 22 2024 | 4.326 | 0.00 | -0.07% | 4.384 | 4.527 | 4.28 | 244,781 |
| May 21 2024 | 4.329 | 0.62 | 16.62% | 3.7485 | 4.38 | 3.6885 | 730,351 |
| May 20 2024 | 3.712 | 0.11 | 3.03% | 3.62 | 3.77 | 3.548 | 377,501 |
| May 17 2024 | 3.603 | 0.27 | 8.21% | 3.30 | 3.603 | 3.29 | 562,179 |
| May 16 2024 | 3.3295 | -0.04 | -1.20% | 3.309 | 3.4205 | 3.2795 | 137,720 |
| May 15 2024 | 3.37 | 0.12 | 3.71% | 3.44 | 3.519 | 3.23 | 121,987 |
| May 14 2024 | 3.2495 | -0.03 | -0.79% | 3.26 | 3.36 | 3.058 | 281,100 |
| May 13 2024 | 3.2755 | -0.26 | -7.39% | 3.486 | 3.6385 | 3.2665 | 375,434 |
| May 10 2024 | 3.537 | 0.11 | 3.25% | 3.50 | 3.60 | 3.36 | 211,301 |
| May 09 2024 | 3.4255 | 0.18 | 5.40% | 3.3295 | 3.53 | 3.329 | 153,558 |
| May 08 2024 | 3.25 | 0.03 | 0.96% | 3.2285 | 3.295 | 3.177 | 118,499 |
| May 07 2024 | 3.219 | -0.02 | -0.51% | 3.2295 | 3.263 | 3.05 | 350,828 |
| May 06 2024 | 3.2355 | -0.31 | -8.70% | 3.584 | 3.584 | 3.2355 | 200,773 |
| May 03 2024 | 3.544 | -0.22 | -5.74% | 3.728 | 3.8905 | 3.4555 | 308,187 |
| May 02 2024 | 3.76 | -1.03 | -21.52% | 4.4795 | 4.49 | 3.73 | 508,308 |
| Apr 30 2024 | 4.791 | -0.32 | -6.24% | 5.153 | 5.24 | 4.705 | 216,881 |
| Apr 29 2024 | 5.11 | 0.17 | 3.39% | 4.957 | 5.235 | 4.88 | 142,441 |
| Apr 26 2024 | 4.9425 | -0.33 | -6.25% | 5.12 | 5.191 | 4.7695 | 213,028 |
| Apr 25 2024 | 5.272 | 0.18 | 3.45% | 5.184 | 5.45 | 5.12 | 151,655 |
| Apr 24 2024 | 5.096 | 0.32 | 6.73% | 4.7715 | 5.174 | 4.72 | 157,950 |
| Apr 23 2024 | 4.7745 | -0.48 | -9.06% | 5.28 | 5.34 | 4.724 | 343,084 |
| Apr 22 2024 | 5.25 | -0.22 | -4.04% | 5.508 | 5.71 | 4.9785 | 441,448 |
| Apr 19 2024 | 5.471 | -0.19 | -3.29% | 5.434 | 6.02 | 5.331 | 1,392,436 |
| Apr 18 2024 | 5.657 | -0.48 | -7.78% | 6.123 | 6.535 | 5.438 | 423,054 |
| Apr 17 2024 | 6.134 | 0.78 | 14.65% | 5.437 | 6.134 | 5.322 | 356,863 |
| Apr 16 2024 | 5.35 | 0.10 | 1.90% | 5.40 | 5.61 | 5.20 | 270,398 |
| Apr 15 2024 | 5.25 | 0.05 | 0.96% | 4.80 | 5.301 | 4.46 | 2,004,752 |
| Apr 12 2024 | 5.20 | 0.57 | 12.38% | 4.6915 | 5.417 | 4.631 | 540,496 |
| Apr 11 2024 | 4.627 | 0.39 | 9.10% | 4.33 | 4.627 | 4.27 | 210,056 |
| Apr 10 2024 | 4.241 | 0.01 | 0.26% | 4.158 | 4.25 | 4.11 | 113,666 |
| Apr 09 2024 | 4.23 | 0.17 | 4.26% | 4.0965 | 4.23 | 3.98 | 311,958 |
| Apr 08 2024 | 4.057 | -0.03 | -0.81% | 4.18 | 4.3455 | 3.969 | 421,521 |
| Apr 05 2024 | 4.09 | 0.34 | 9.02% | 3.7765 | 4.12 | 3.70 | 382,734 |
| Apr 04 2024 | 3.7515 | 0.21 | 6.00% | 3.782 | 3.87 | 3.599 | 369,514 |
| Apr 03 2024 | 3.539 | 0.16 | 4.84% | 3.38 | 3.667 | 3.32 | 443,919 |
| Apr 02 2024 | 3.3755 | 0.42 | 14.04% | 2.9995 | 3.40 | 2.9995 | 633,882 |
| Mar 28 2024 | 2.96 | -0.09 | -2.86% | 3.0525 | 3.058 | 2.85 | 1,034,328 |
| Mar 27 2024 | 3.047 | 0.14 | 4.98% | 2.90 | 3.09 | 2.854 | 460,951 |
| Mar 26 2024 | 2.9025 | 0.15 | 5.26% | 2.836 | 2.945 | 2.7555 | 795,462 |
| Mar 25 2024 | 2.7575 | -0.09 | -3.31% | 2.78 | 2.7955 | 2.6925 | 880,304 |
| Mar 22 2024 | 2.852 | 0.10 | 3.71% | 2.7775 | 2.902 | 2.77 | 421,483 |
| Mar 21 2024 | 2.75 | 0.10 | 3.77% | 2.695 | 2.882 | 2.664 | 2,087,142 |
