California First Leasing Corporation (QX) (CFNB)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.34782608696 | 23 | 25 | 23 | 1150 | 23.59782609 | CS |
| 4 | 2 | 9.09090909091 | 22 | 25 | 22 | 771 | 23.36574074 | CS |
| 12 | 3.8175 | 18.9149015236 | 20.1825 | 25 | 20 | 566 | 22.38216973 | CS |
| 26 | 4.85 | 25.3263707572 | 19.15 | 25 | 19 | 363 | 21.48119041 | CS |
| 52 | 7.53 | 45.7194899818 | 16.47 | 25 | 16.448 | 1122 | 18.33244284 | CS |
| 156 | 5.85 | 32.2314049587 | 18.15 | 25 | 13.35 | 1351 | 16.80394785 | CS |
| 260 | 7 | 41.1764705882 | 17 | 25 | 13.2 | 2347 | 16.51960454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731104940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1731018540 | 24 | 0.5 | 2.13 | 23.7 | 24 | 23.7 | 2300 |
| 1730931600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 400 |
| 1730845680 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.5 | 500 |
| 1730759160 | 23 | 0.75 | 3.37 | 23 | 25 | 23 | 1400 |
| 1730496180 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1730409780 | 22.25 | 0.25 | 1.14 | 22.25 | 22.25 | 22.25 | 100 |
| 1730323680 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730237280 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730150880 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
| 1729891620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729805220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729718820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729632420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729546020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729286820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729200420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729114020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729027620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728941220 | 22 | 0.75 | 3.53 | 22 | 22 | 22 | 500 |
| 1728681600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728595200 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728508800 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728422400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728336000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1728076800 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1727990400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1727904000 | 21.25 | 0 | 0.00 | 21.26 | 21.26 | 21.25 | 1086 |
| 1727817600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1727731200 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1727472000 | 21.25 | 0.32 | 1.54 | 21.25 | 21.25 | 21.25 | 100 |
| 1727386200 | 20.9275 | 0 | 0.00 | 20.9275 | 20.9275 | 20.9275 | 0 |
| 1727299200 | 20.9275 | 0 | 0.00 | 20.9275 | 20.9275 | 20.9275 | 0 |
| 1727212800 | 20.9275 | 0 | 0.00 | 20.9275 | 20.9275 | 20.9275 | 0 |
| 1727126400 | 20.9275 | 0 | 0.00 | 20.9275 | 20.9275 | 20.9275 | 0 |
| 1726867200 | 20.9275 | 0.43 | 2.09 | 20.9275 | 20.9275 | 20.9275 | 300 |
| 1726781220 | 20.5 | 0.25 | 1.23 | 20.5 | 20.5 | 20.5 | 448 |
| 1726694460 | 20.25 | 0.23 | 1.15 | 20.25 | 20.25 | 20.25 | 100 |
| 1726608480 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1726522080 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1726262880 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1726176480 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1726090080 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1726003680 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1725917280 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1725658080 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1725571680 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1725485280 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 0 |
| 1725398880 | 20.02 | -0.16 | -0.81 | 20.01 | 20.02 | 20 | 900 |
| 1725053340 | 20.1825 | -0.07 | -0.33 | 20.1825 | 20.1825 | 20.1825 | 159 |
| 1724966400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724880000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724793600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724707200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724448000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724361600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724275200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724188800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1724102400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723843200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723756800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723670400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723584000 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723497600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1723238400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
