Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CNNRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.98 | 0.03 | 0.76% | 4.00 | 4.115 | 3.98 | 6,599 |
| Jul 17 2024 | 3.95 | 0.11 | 2.86% | 3.8949 | 4.10 | 3.89 | 25,153 |
| Jul 16 2024 | 3.84 | 0.18 | 4.93% | 3.99 | 3.99 | 3.7809 | 25,403 |
| Jul 15 2024 | 3.6597 | 0.05 | 1.42% | 3.65 | 3.6597 | 3.65 | 1,400 |
| Jul 12 2024 | 3.6086 | 0.00 | 0.00% | 3.6086 | 3.6086 | 3.6086 | 0 |
| Jul 11 2024 | 3.6086 | -0.03 | -0.86% | 3.65 | 3.65 | 3.6086 | 1,000 |
| Jul 10 2024 | 3.64 | -0.02 | -0.55% | 3.66 | 3.70 | 3.64 | 4,548 |
| Jul 09 2024 | 3.66 | -0.01 | -0.27% | 3.67 | 3.70 | 3.66 | 1,600 |
| Jul 08 2024 | 3.67 | 0.03 | 0.82% | 3.67 | 3.67 | 3.67 | 2,250 |
| Jul 05 2024 | 3.64 | 0.01 | 0.28% | 3.64 | 3.64 | 3.64 | 225 |
| Jul 03 2024 | 3.63 | 0.06 | 1.68% | 3.65 | 3.65 | 3.5853 | 7,635 |
| Jul 02 2024 | 3.57 | 0.01 | 0.28% | 3.5825 | 3.5825 | 3.56 | 3,575 |
| Jul 01 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 0 |
| Jun 28 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.5524 | 5,600 |
| Jun 27 2024 | 3.56 | -0.01 | -0.39% | 3.56 | 3.56 | 3.56 | 834 |
| Jun 26 2024 | 3.5741 | 0.00 | 0.00% | 3.5741 | 3.5741 | 3.5741 | 0 |
| Jun 25 2024 | 3.5741 | 0.02 | 0.68% | 3.5741 | 3.5741 | 3.5741 | 3,500 |
| Jun 24 2024 | 3.55 | -0.01 | -0.28% | 3.55 | 3.60 | 3.55 | 3,000 |
| Jun 21 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 0 |
| Jun 20 2024 | 3.56 | 0.01 | 0.28% | 3.55 | 3.75 | 3.5444 | 4,735 |
| Jun 18 2024 | 3.55 | -0.03 | -0.96% | 3.60 | 3.60 | 3.55 | 8,300 |
| Jun 17 2024 | 3.5845 | 0.00 | 0.00% | 3.5845 | 3.5845 | 3.5845 | 0 |
| Jun 14 2024 | 3.5845 | -0.01 | -0.28% | 3.60 | 3.60 | 3.5772 | 5,000 |
| Jun 13 2024 | 3.5945 | 0.00 | 0.00% | 3.5945 | 3.5945 | 3.5945 | 0 |
| Jun 12 2024 | 3.5945 | 0.00 | 0.00% | 3.5945 | 3.5945 | 3.5945 | 0 |
| Jun 11 2024 | 3.5945 | 0.00 | 0.00% | 3.5945 | 3.5945 | 3.5945 | 0 |
| Jun 10 2024 | 3.5945 | -0.06 | -1.52% | 3.61 | 3.61 | 3.5945 | 4,375 |
| Jun 07 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| Jun 06 2024 | 3.65 | -0.05 | -1.35% | 3.65 | 3.65 | 3.65 | 4,419 |
| Jun 05 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Jun 04 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Jun 03 2024 | 3.70 | 0.05 | 1.37% | 3.64 | 3.70 | 3.64 | 8,000 |
| May 31 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.70 | 3.65 | 3,000 |
| May 30 2024 | 3.70 | 0.10 | 2.78% | 3.70 | 3.70 | 3.70 | 2,700 |
| May 29 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 2,859 |
| May 28 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| May 24 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| May 23 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 585 |
| May 22 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| May 21 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| May 20 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0 |
| May 17 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 1,100 |
| May 16 2024 | 3.60 | -0.07 | -1.91% | 3.60 | 3.60 | 3.60 | 6,125 |
| May 15 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0 |
| May 14 2024 | 3.67 | 0.02 | 0.55% | 3.65 | 3.67 | 3.65 | 700 |
| May 13 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| May 10 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| May 09 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 300 |
| May 08 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 800 |
| May 07 2024 | 3.65 | 0.02 | 0.55% | 3.65 | 3.65 | 3.65 | 300 |
| May 06 2024 | 3.63 | 0.01 | 0.28% | 3.65 | 3.65 | 3.63 | 6,900 |
| May 03 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| May 02 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 400 |
| May 01 2024 | 3.62 | 0.01 | 0.28% | 3.62 | 3.62 | 3.60 | 13,278 |
| Apr 30 2024 | 3.61 | 0.09 | 2.56% | 4.04 | 4.04 | 3.61 | 9,084 |
| Apr 29 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Apr 26 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Apr 25 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Apr 24 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Apr 23 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
| Apr 22 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0 |
