CIM Real Estate Financial Trust Inc (PK) (CMRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.13 | 3.6312849162 | 3.58 | 3.94 | 3.11 | 9127 | 3.63942992 | CS |
| 26 | 3.61 | 3610 | 0.1 | 3.94 | 0.04 | 6556 | 2.64066344 | CS |
| 52 | -0.83 | -18.281938326 | 4.54 | 4.54 | 0.002 | 5469 | 2.9794209 | CS |
| 156 | -1.72 | -31.6758747698 | 5.43 | 5.43 | 0.0012 | 5273 | 2.66926853 | CS |
| 260 | -1.72 | -31.6758747698 | 5.43 | 5.43 | 0.0012 | 5273 | 2.66926853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164980 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1721078580 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720819380 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720732980 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720646580 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720560180 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720473780 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720214580 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1720041780 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719955380 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719868980 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719609780 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719523380 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719436980 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719350580 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719264180 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719004980 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718918580 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718745780 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718659380 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718400180 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718313780 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718227380 | 3.11 | -0.49 | -13.61 | 3.11 | 3.11 | 3.11 | 442 |
| 1718141400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1718055000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717795800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717709400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717622940 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717536540 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717450140 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1717190940 | 3.6 | -0.33 | -8.40 | 3.6 | 3.6 | 3.6 | 32563 |
| 1717104540 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1717018140 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1716931740 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1716586140 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1716499740 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1716413340 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1716326940 | 3.93 | -0.01 | -0.25 | 3.93 | 3.93 | 3.93 | 5418 |
| 1716240180 | 3.94 | 0.34 | 9.44 | 3.94 | 3.94 | 3.85 | 1949 |
| 1715980800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715894400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1715808000 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 10658 |
| 1715722140 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715635740 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715376540 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715290140 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715203740 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715117340 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1715030940 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1714771740 | 3.58 | 0.02 | 0.68 | 3.58 | 3.58 | 3.58 | 3734 |
| 1714685400 | 3.5557 | 0 | 0.00 | 3.5557 | 3.5557 | 3.5557 | 0 |
| 1714599000 | 3.5557 | 0 | 0.00 | 3.5557 | 3.5557 | 3.5557 | 0 |
| 1714512600 | 3.5557 | -0.04 | -1.04 | 3.5557 | 3.5557 | 3.5557 | 0 |
| 1714426140 | 3.5932 | 0 | 0.00 | 3.5932 | 3.5932 | 3.5932 | 0 |
| 1714166940 | 3.5932 | 0 | 0.00 | 3.5932 | 3.5932 | 3.5932 | 0 |
| 1714080540 | 3.5932 | 0 | 0.00 | 3.5932 | 3.5932 | 3.5932 | 0 |
| 1713994140 | 3.5932 | 0 | 0.00 | 3.5932 | 3.5932 | 3.5932 | 0 |
| 1713907740 | 3.5932 | 0 | 0.00 | 3.5932 | 3.5932 | 3.5932 | 0 |
| 1713821340 | 3.5932 | -0.35 | -8.80 | 3.5932 | 3.5932 | 3.5932 | 2529 |
| 1713562140 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713475740 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713389340 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
