California First Leasing Corporation (QX) (CFNB)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 2.14105793451 | 19.85 | 20.275 | 19.85 | 203 | 20.1671798 | CS |
| 4 | 0.775 | 3.97435897436 | 19.5 | 20.275 | 19.5 | 290 | 19.72374856 | CS |
| 12 | 1.125 | 5.87467362924 | 19.15 | 20.275 | 19 | 252 | 19.5137018 | CS |
| 26 | 3.215 | 18.8452520516 | 17.06 | 20.275 | 17.06 | 1556 | 17.96673565 | CS |
| 52 | 3.975 | 24.3865030675 | 16.3 | 20.275 | 15.35 | 1463 | 17.50937166 | CS |
| 156 | 1.775 | 9.59459459459 | 18.5 | 20.275 | 13.35 | 1614 | 16.84281207 | CS |
| 260 | 2.725 | 15.5270655271 | 17.55 | 20.275 | 13.2 | 2442 | 16.48136628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942940 | 20.275 | 0 | 0.00 | 20.275 | 20.275 | 20.275 | 0 |
| 1721856540 | 20.275 | 0 | 0.00 | 20.275 | 20.275 | 20.275 | 0 |
| 1721770140 | 20.275 | 0.42 | 2.14 | 20.03 | 20.275 | 20.03 | 303 |
| 1721683380 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1721424180 | 19.85 | -0.05 | -0.25 | 19.85 | 19.85 | 19.85 | 103 |
| 1721337720 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1721251320 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1721164920 | 19.9 | 0.4 | 2.05 | 19.9 | 19.9 | 19.9 | 295 |
| 1721078880 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720819680 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720733280 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720646880 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 237 |
| 1720560540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 300 |
| 1720473840 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720214640 | 19.5 | -0.01 | -0.05 | 19.5 | 19.5 | 19.5 | 500 |
| 1720042020 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719955620 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719869220 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719610020 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719523620 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719437220 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719350820 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719264420 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1719005220 | 19.51 | 0.01 | 0.05 | 19.51 | 19.51 | 19.51 | 100 |
| 1718918640 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 100 |
| 1718746140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718659740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718400540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718314140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718227740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1718141340 | 19.5 | -0.5 | -2.50 | 19.5 | 19.5 | 19.5 | 142 |
| 1718055000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717795800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717709400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717622940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717536540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717450140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717190940 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1717104540 | 20 | 1 | 5.26 | 20 | 20 | 20 | 218 |
| 1717018140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716931740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716586140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716499740 | 19 | -0.5 | -2.56 | 19 | 19 | 19 | 470 |
| 1716412800 | 19.5 | 0.37 | 1.93 | 19.15 | 19.5 | 19.15 | 418 |
| 1716326580 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1716240180 | 19.13 | -0.02 | -0.10 | 19.13 | 19.13 | 19.13 | 100 |
| 1715980920 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715894520 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715808120 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715721720 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715635320 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715376120 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715289720 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 200 |
| 1715203740 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715117340 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1715030940 | 19.15 | -0.1 | -0.52 | 19.15 | 19.15 | 19.15 | 300 |
| 1714771800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1714685400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1714599000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1714512600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1714397400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1714138200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
