Commercial National Financial Corporation (QX) (CNAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -4.45714285714 | 8.75 | 8.75 | 8.36 | 1405 | 8.6966045 | CS |
| 4 | -1.24 | -12.9166666667 | 9.6 | 9.6 | 8.08 | 4402 | 8.58305084 | CS |
| 12 | -1.69 | -16.815920398 | 10.05 | 10.46 | 8.08 | 2567 | 9.17181205 | CS |
| 26 | -1.34 | -13.8144329897 | 9.7 | 10.46 | 8.08 | 1956 | 9.4795285 | CS |
| 52 | -2.59 | -23.6529680365 | 10.95 | 11.16 | 8.08 | 2240 | 9.78499942 | CS |
| 156 | -11.675 | -58.2730222111 | 20.035 | 20.44 | 8 | 1949 | 13.12559013 | CS |
| 260 | -12.6901 | -60.2852242982 | 21.0501 | 22.75 | 8 | 1955 | 15.27356286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 8.36 | -0.38 | -4.35 | 8.36 | 8.36 | 8.36 | 800 |
| 1724966400 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 709 |
| 1724880360 | 8.74 | 0.04 | 0.46 | 8.65 | 8.74 | 8.65 | 2009 |
| 1724794080 | 8.7 | 0.14 | 1.64 | 8.58 | 8.74 | 8.56 | 2329 |
| 1724707740 | 8.56 | -0.19 | -2.17 | 8.72 | 8.7344 | 8.56 | 1218 |
| 1724448480 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 759 |
| 1724362140 | 8.75 | -0.06 | -0.68 | 8.81 | 8.81 | 8.75 | 2475 |
| 1724275380 | 8.81 | 0.06 | 0.69 | 8.75 | 8.81 | 8.75 | 815 |
| 1724188800 | 8.75 | -0.11 | -1.24 | 8.56 | 8.75 | 8.56 | 980 |
| 1724102880 | 8.86 | 0.61 | 7.39 | 8.5 | 8.86 | 8.5 | 1534 |
| 1723843620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723757220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723670820 | 8.25 | -0.15 | -1.79 | 8.26 | 8.26 | 8.25 | 1000 |
| 1723584360 | 8.4 | 0.2 | 2.44 | 8.4 | 8.4 | 8.4 | 900 |
| 1723497900 | 8.2 | 0.01 | 0.12 | 8.18 | 8.2 | 8.18 | 1040 |
| 1723238400 | 8.19 | -0.19 | -2.27 | 8.38 | 8.49 | 8.08 | 4288 |
| 1723152000 | 8.38 | -0.42 | -4.77 | 8.8 | 8.8 | 8.38 | 37628 |
| 1723065720 | 8.8 | -0.25 | -2.76 | 9 | 9 | 8.8 | 7454 |
| 1722979800 | 9.05 | 0.05 | 0.55 | 9.08 | 9.08 | 9.05 | 1307 |
| 1722893340 | 9.0001 | -0.08 | -0.88 | 9.1 | 9.25 | 9.0001 | 4376 |
| 1722634140 | 9.08 | -0.86 | -8.65 | 9.6 | 9.6 | 9.05 | 8422 |
| 1722547620 | 9.94 | -0.01 | -0.10 | 10 | 10 | 9.94 | 882 |
| 1722461340 | 9.95 | -0.15 | -1.49 | 10.1 | 10.1 | 9.8 | 7056 |
| 1722374820 | 10.1001 | -0.34 | -3.26 | 10.43 | 10.43 | 10.1001 | 1201 |
| 1722288180 | 10.44 | 0 | 0.00 | 10.44 | 10.45 | 10.44 | 1376 |
| 1722029100 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 151 |
| 1721942400 | 10.44 | 0.03 | 0.29 | 10.4 | 10.45 | 10.4 | 2843 |
| 1721856480 | 10.41 | -0.05 | -0.48 | 10.2692 | 10.41 | 10.2692 | 401 |
| 1721770140 | 10.46 | 0.09 | 0.87 | 10.41 | 10.46 | 10.41 | 1406 |
| 1721683740 | 10.37 | -0.03 | -0.29 | 10.37 | 10.37 | 10.37 | 108 |
| 1721424180 | 10.4 | 0.3 | 2.97 | 10.2 | 10.4 | 10.2 | 300 |
| 1721337960 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 227 |
| 1721251320 | 10.1 | 0.1 | 1.00 | 10.05 | 10.1 | 9.9101 | 574 |
| 1721165340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721078940 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 10 | 702 |
| 1720819200 | 10.25 | 0.65 | 6.77 | 10.19 | 10.4 | 10.19 | 2606 |
| 1720733280 | 9.6 | -0.34 | -3.42 | 9.85 | 9.85 | 9.6 | 657 |
| 1720646880 | 9.94 | -0.31 | -3.02 | 9.9 | 10.05 | 9.9 | 1397 |
| 1720560000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1720473600 | 10.25 | 0.15 | 1.49 | 10.075 | 10.25 | 10.075 | 201 |
| 1720213800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1720041000 | 10.1 | 0.6 | 6.32 | 9.97 | 10.15 | 9.97 | 8504 |
| 1719955740 | 9.5 | -0.85 | -8.21 | 10.12 | 10.12 | 9.5 | 3027 |
| 1719868980 | 10.35 | 0.11 | 1.07 | 10.4 | 10.4 | 10.35 | 295 |
| 1719609600 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1719523200 | 10.24 | 0.1 | 1.01 | 10.24 | 10.24 | 10.24 | 100 |
| 1719437280 | 10.1378 | 0 | 0.00 | 10.1378 | 10.1378 | 10.1378 | 0 |
| 1719350880 | 10.1378 | 0.02 | 0.18 | 10.2 | 10.2 | 10.1 | 6458 |
| 1719264540 | 10.12 | -0.27 | -2.60 | 10.12 | 10.12 | 10.12 | 175 |
| 1719005220 | 10.39 | 0.27 | 2.67 | 10.39 | 10.39 | 10.39 | 168 |
| 1718918640 | 10.12 | 0.07 | 0.70 | 10.12 | 10.12 | 10.12 | 727 |
| 1718746080 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718659680 | 10.05 | 0.09 | 0.90 | 10.05 | 10.05 | 10.05 | 465 |
| 1718400300 | 9.96 | -0.29 | -2.83 | 9.96 | 9.96 | 9.96 | 247 |
| 1718314140 | 10.25 | -0.1 | -0.97 | 10.3 | 10.3 | 10.25 | 1922 |
| 1718227380 | 10.35 | 0 | 0.00 | 10.15 | 10.35 | 10.15 | 625 |
| 1718141340 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 102 |
| 1718054880 | 10.35 | -0.05 | -0.48 | 9.97 | 10.35 | 9.97 | 910 |
| 1717795800 | 10.4 | 0.35 | 3.48 | 10.05 | 10.4 | 10.05 | 3318 |
| 1717709400 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 741 |
| 1717622460 | 10 | 0.13 | 1.32 | 10 | 10 | 10 | 1657 |
| 1717536540 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1717450140 | 9.8699999 | -0.57 | -5.46 | 10.4 | 10.42 | 9.85 | 3466 |
| 1717190940 | 10.44 | 0.04 | 0.38 | 10.3 | 10.45 | 10.3 | 899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
