Dark

CIXXF
CI FINANCIAL CORP
stock OTC

Inactive

Aug 14, 2025

23.17USD-0.357%(-0.08)1,970

Pre-market

0.00USD-100.000%(-23.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	23.167000	23.167000	23.167000	23.167000	-0.357%	1,970	0.000%
2025-08-13	23.250000	23.250000	23.250000	23.250000	+0.043%	175	-0.357%
2025-08-12	23.210000	23.240000	23.210000	23.240000	+0.043%	4,590	-0.314%
2025-08-08	23.240000	23.240000	23.230000	23.230000	-0.043%	9,602	-0.271%
2025-08-07	23.270000	23.270000	23.210000	23.240000	0.000%	12,140	-0.314%
2025-08-06	23.120000	23.240000	23.120000	23.240000	+1.043%	667	-0.314%
2025-08-04	23.000000	23.000000	23.000000	23.000000	-0.217%	213	+0.726%
2025-07-31	23.060000	23.080000	23.050000	23.050000	-0.216%	775	+0.508%
2025-07-30	23.100000	23.100000	23.100000	23.100000	-0.388%	187	+0.290%
2025-07-29	23.190000	23.190000	23.190000	23.190000	+0.186%	864	-0.099%
2025-07-28	23.147000	23.147000	23.147000	23.147000	-0.142%	228	+0.086%
2025-07-25	23.180000	23.180000	23.180000	23.180000	-0.898%	115	-0.056%
2025-07-23	23.300000	23.390000	23.300000	23.390000	+0.862%	979	-0.953%
2025-07-22	23.210000	23.210000	23.190000	23.190000	+0.607%	1,000	-0.099%
2025-07-21	23.050000	23.050000	23.050000	23.050000	0.000%	228	+0.508%
2025-07-17	23.050000	23.050000	23.050000	23.050000	-0.346%	297	+0.508%
2025-07-16	23.130000	23.130000	23.130000	23.130000	-0.130%	508	+0.160%
2025-07-15	23.160000	23.160000	23.160000	23.160000	+0.117%	602	+0.030%
2025-07-14	23.152000	23.152000	23.133000	23.133000	-0.160%	2,202	+0.147%
2025-07-11	23.170000	23.170000	23.170000	23.170000	+0.058%	103	-0.013%
2025-07-08	23.148000	23.156500	23.146000	23.156500	-0.359%	1,331	+0.045%
2025-07-02	23.240000	23.240000	23.240000	23.240000	+0.129%	354	-0.314%
2025-06-30	23.210000	23.210000	23.210000	23.210000	+0.607%	1,540	-0.185%
2025-06-27	23.140000	23.140000	23.020000	23.070000	+0.304%	536	+0.420%
2025-06-26	23.000000	23.000000	23.000000	23.000000	+0.087%	75,006	+0.726%
2025-06-25	22.980000	22.980000	22.980000	22.980000	-0.519%	253	+0.814%
2025-06-24	23.100000	23.100000	23.100000	23.100000	+0.814%	218	+0.290%
2025-06-23	22.000000	22.913500	22.000000	22.913500	-0.352%	254	+1.106%
2025-06-20	22.994400	22.994400	22.994400	22.994400	-1.099%	111	+0.751%
2025-06-17	23.250000	23.250000	23.250000	23.250000	-0.043%	234	-0.357%
2025-06-16	23.286000	23.286000	23.260000	23.260000	+0.129%	324	-0.400%
2025-06-13	23.230000	23.260000	23.210000	23.230000	+0.129%	5,232	-0.271%
2025-06-12	23.160000	23.200100	23.160000	23.200000	+0.782%	1,815	-0.142%
2025-06-06	23.020000	23.020000	23.020000	23.020000	+0.043%	105	+0.639%
2025-06-04	23.000000	23.020000	23.000000	23.010000	+0.259%	731	+0.682%
2025-06-02	22.910000	22.962000	22.910000	22.950500	+0.168%	900	+0.943%
2025-05-30	22.774400	22.912000	22.774400	22.912000	+0.668%	12,414	+1.113%
2025-05-28	22.790000	22.800000	22.760000	22.760000	-0.472%	3,656	+1.788%
2025-05-27	22.832000	22.868000	22.832000	22.868000	-0.140%	600	+1.308%
2025-05-23	22.820000	22.900000	22.820000	22.900000	+1.104%	252	+1.166%
2025-05-22	22.650000	22.650000	22.650000	22.650000	-0.291%	10,025	+2.283%
2025-05-21	22.650000	22.750000	22.650000	22.716000	+0.558%	21,687	+1.985%
2025-05-20	22.500000	22.590000	22.500000	22.590000	+1.711%	51,166	+2.554%
2025-05-19	22.215000	22.500000	22.210000	22.210000	-1.157%	1,282	+4.309%
2025-05-16	22.520000	22.520000	22.470000	22.470000	-0.213%	870	+3.102%
2025-05-15	22.470000	22.518000	22.470000	22.518000	-0.802%	784	+2.882%
2025-05-13	22.600000	22.700000	22.580000	22.700000	+0.755%	4,572	+2.057%
2025-05-12	22.550000	22.550000	22.530000	22.530000	-0.618%	653	+2.827%
2025-05-09	22.670000	22.670000	22.670000	22.670000	-0.485%	101	+2.192%
2025-05-07	22.780500	22.780500	22.780500	22.780500	-0.173%	979	+1.697%
2025-05-06	22.780000	22.820000	22.765000	22.820000	+0.531%	1,629	+1.521%
2025-05-05	22.699500	22.699500	22.699500	22.699500	+0.307%	617	+2.060%
2025-05-01	22.630000	22.630000	22.630000	22.630000	-0.212%	5,455,156	+2.373%
2025-04-30	22.678125	22.678125	22.678125	22.678125	+0.479%	500,001	+2.156%
2025-04-29	22.570000	22.570000	22.560000	22.570000	-0.089%	633	+2.645%
2025-04-28	22.560000	22.600000	22.550000	22.590000	+0.266%	2,346	+2.554%
2025-04-25	22.515000	22.530000	22.515000	22.530000	+0.042%	1,966	+2.827%
2025-04-24	22.530000	22.530000	22.520500	22.520500	+0.225%	310	+2.871%
2025-04-23	22.470000	22.470000	22.470000	22.470000	-0.364%	485	+3.102%
2025-04-22	21.310000	22.552200	21.310000	22.552200	+0.210%	9,193	+2.726%
2025-04-21	22.580000	22.580000	22.505000	22.505000	+0.022%	707	+2.942%
2025-04-17	22.500000	22.500000	22.500000	22.500000	+0.236%	526	+2.964%
2025-04-14	22.404200	22.461000	22.400600	22.447000	+0.434%	12,090	+3.208%
2025-04-11	22.350000	22.350000	22.350000	22.350000	+0.449%	1,028	+3.655%
2025-04-10	22.100000	22.250000	22.100000	22.250000	+1.598%	1,241	+4.121%
2025-04-09	21.840000	22.000000	21.840000	21.900000	+1.201%	4,940	+5.785%
2025-04-07	21.543500	21.640000	21.520000	21.640000	-0.304%	1,443	+7.056%
2025-04-04	21.743000	21.743000	21.706000	21.706000	-1.649%	728	+6.731%
2025-04-03	22.000000	22.160000	22.000000	22.070000	+1.285%	6,486	+4.971%
2025-04-02	21.750000	21.790000	21.750000	21.790000	+0.507%	816	+6.319%
2025-04-01	21.680000	21.680000	21.680000	21.680000	+0.139%	242	+6.859%
2025-03-31	21.650000	21.650000	21.650000	21.650000	-0.729%	448	+7.007%
2025-03-28	21.809000	21.809000	21.809000	21.809000	-0.142%	12,088	+6.227%
2025-03-26	21.930000	21.930000	21.840000	21.840000	0.000%	822	+6.076%
2025-03-25	21.837000	21.840000	21.837000	21.840000	+0.138%	250,965	+6.076%
2025-03-24	21.810000	21.810000	21.810000	21.810000	+0.230%	288,445	+6.222%
2025-03-21	21.760000	21.770000	21.730000	21.760000	-0.321%	12,400	+6.466%
2025-03-20	21.810000	21.830000	21.810000	21.830000	+0.202%	335	+6.125%
2025-03-18	21.800000	21.810000	21.780000	21.786000	-0.247%	3,350	+6.339%
2025-03-17	21.810000	21.840000	21.800000	21.840000	+0.738%	1,261	+6.076%
2025-03-14	21.630000	21.680000	21.620000	21.680000	+0.417%	13,043	+6.859%
2025-03-13	21.680000	21.680000	21.585000	21.590000	-0.736%	15,852	+7.304%
2025-03-12	20.600000	21.750000	20.600000	21.750000	+0.634%	15,679	+6.515%
2025-03-11	21.670000	21.670000	21.490000	21.613000	+0.246%	1,600	+7.190%
2025-03-10	21.600000	21.645000	21.560000	21.560000	-0.874%	6,868	+7.454%
2025-03-07	21.750000	21.750000	21.750000	21.750000	-0.362%	3,410	+6.515%
2025-03-06	21.810000	21.850000	21.790000	21.829000	+0.087%	17,312	+6.129%
2025-03-05	21.815000	21.840000	21.760000	21.810000	+1.066%	7,289	+6.222%
2025-03-04	21.630000	21.630000	21.540000	21.580000	+0.046%	4,984	+7.354%
2025-03-03	21.770000	21.770000	21.570000	21.570000	-0.910%	1,098	+7.404%
2025-02-28	21.768000	21.768000	21.768000	21.768000	+0.037%	19,373	+6.427%
2025-02-27	21.746000	21.760000	21.746000	21.760000	-0.457%	248	+6.466%
2025-02-26	21.860000	21.860000	21.860000	21.860000	-0.381%	101	+5.979%
2025-02-25	21.910000	21.950000	21.905000	21.943500	-0.393%	1,284	+5.576%
2025-02-24	22.049000	22.049000	22.030000	22.030000	0.000%	25,790	+5.161%
2025-02-21	22.090000	22.090000	22.030000	22.030000	-0.384%	2,020	+5.161%
2025-02-20	20.960000	22.130000	20.960000	22.115000	+0.386%	4,926	+4.757%
2025-02-19	22.110000	22.120000	22.030000	22.030000	-0.333%	3,230	+5.161%
2025-02-18	22.100000	22.110000	22.100000	22.103500	-0.160%	2,966	+4.811%
2025-02-14	22.120000	22.139000	22.120000	22.139000	+0.678%	967	+4.643%
2025-02-13	21.990000	22.000000	21.990000	21.990000	+0.687%	5,225	+5.352%
2025-02-07	21.840000	21.840000	21.840000	21.840000	+0.266%	1,240	+6.076%
2025-02-06	21.782000	21.782000	21.782000	21.782000	+4.671%	195	+6.358%
2025-02-05	20.810000	20.810000	20.810000	20.810000	-4.716%	1,146	+11.326%
2025-02-04	21.770000	21.847000	21.770000	21.840000	+1.771%	480	+6.076%
2025-02-03	21.270000	21.470000	21.210000	21.460000	-1.197%	11,159	+7.954%
2025-01-31	21.760000	21.760000	21.720000	21.720000	+0.092%	14,633	+6.662%
2025-01-30	21.700000	21.700000	21.700000	21.700000	0.000%	300	+6.760%
2025-01-29	21.700000	21.700000	21.700000	21.700000	-0.062%	100	+6.760%
2025-01-28	21.730000	21.730000	21.710000	21.713400	+0.016%	1,141	+6.694%
2025-01-27	21.675000	21.710000	21.670000	21.710000	-0.092%	2,135	+6.711%
2025-01-24	21.744472	21.744472	21.520000	21.730000	+0.076%	3,072	+6.613%
2025-01-23	21.700000	21.720000	21.690000	21.713500	+0.279%	2,913	+6.694%
2025-01-22	21.610000	21.655000	21.610000	21.653000	-0.032%	1,375	+6.992%
2025-01-21	21.600000	21.680000	21.600000	21.660000	+1.026%	4,713	+6.958%
2025-01-17	21.600000	21.600000	21.440000	21.440000	-0.695%	1,991	+8.055%
2025-01-16	21.590000	21.594900	21.590000	21.590000	-0.438%	4,672	+7.304%
2025-01-15	21.700000	21.700000	21.650000	21.685000	+0.220%	42,918	+6.834%
2025-01-14	21.440000	21.650100	21.440000	21.637500	+0.546%	26,286	+7.069%
2025-01-13	21.520000	21.520000	21.490000	21.520000	+0.046%	7,725	+7.653%
2025-01-10	21.518000	21.518000	21.510000	21.510000	-0.417%	533	+7.703%
2025-01-08	21.550000	21.600000	21.510000	21.600000	-0.046%	90,799	+7.255%
2025-01-07	21.610000	21.610000	21.596000	21.610000	+0.211%	17,054	+7.205%
2025-01-06	21.547000	21.564400	21.547000	21.564400	+0.815%	3,066	+7.432%
2025-01-03	21.390000	21.390000	21.390000	21.390000	-0.558%	351	+8.308%
2025-01-02	21.487000	21.510000	21.470000	21.510000	-0.093%	5,310	+7.703%
2024-12-31	21.510000	21.530000	21.490000	21.530000	+0.186%	18,047	+7.603%
2024-12-30	21.490000	21.490000	21.490000	21.490000	+0.315%	1,313	+7.804%
2024-12-27	21.380000	21.435900	21.380000	21.422500	+10.425%	6,021	+8.143%
2024-12-26	19.650800	19.650800	19.400000	19.400000	-9.801%	259	+19.418%
2024-12-24	21.508000	21.508000	21.508000	21.508000	+0.139%	100	+7.713%
2024-12-23	21.410500	21.504100	21.390900	21.478200	-0.301%	20,489	+7.863%
2024-12-20	21.450000	21.593000	21.450000	21.543000	+0.249%	41,487	+7.538%
2024-12-19	21.530000	21.567600	21.459300	21.489500	+0.559%	46,049	+7.806%
2024-12-18	21.720000	21.720000	21.370000	21.370000	-1.065%	23,266	+8.409%
2024-12-17	21.740000	21.740000	21.600000	21.600000	-0.690%	25,918	+7.255%
2024-12-16	21.770000	21.805000	21.750000	21.750000	-0.229%	60,141	+6.515%
2024-12-13	21.800000	21.830000	21.780000	21.800000	-0.229%	20,562	+6.271%
2024-12-12	21.860000	21.900000	21.850000	21.850000	-0.297%	23,168	+6.027%
2024-12-11	22.000000	22.000000	21.910000	21.915000	-0.114%	29,467	+5.713%
2024-12-10	21.910000	21.950000	21.910000	21.940000	-0.137%	35,357	+5.593%
2024-12-09	21.535000	22.110000	21.535000	21.970000	-0.045%	22,875	+5.448%
2024-12-06	21.950000	22.000000	21.950000	21.980000	-0.723%	6,526	+5.400%
2024-12-05	22.106100	22.150000	22.082000	22.140000	+0.304%	14,921	+4.639%
2024-12-04	22.010000	22.073000	22.010000	22.073000	+0.286%	18,591	+4.956%
2024-12-03	22.330000	22.330000	22.010000	22.010000	-0.362%	20,693	+5.257%
2024-12-02	20.930000	22.115000	20.930000	22.090000	-0.361%	24,069	+4.876%
2024-11-29	22.134000	22.180000	22.134000	22.170100	+0.272%	2,514	+4.497%
2024-11-27	21.950000	22.180000	21.950000	22.110000	+0.318%	27,781	+4.781%
2024-11-26	22.330000	22.330000	22.040000	22.040000	-1.343%	195,251	+5.113%
2024-11-25	22.472000	22.702500	21.490000	22.340000	+30.529%	436,817	+3.702%
2024-11-22	17.052400	17.122500	17.052400	17.115000	+0.204%	3,771	+35.361%
2024-11-21	17.080100	17.090000	17.010000	17.080100	-0.248%	20,459	+35.637%
2024-11-20	17.122600	17.122600	17.122600	17.122600	-0.334%	10,838	+35.301%
2024-11-19	16.955000	17.190000	16.955000	17.180000	+0.350%	37,760	+34.849%
2024-11-18	17.970000	17.970000	17.000000	17.120000	+0.234%	39,252	+35.321%
2024-11-15	17.340000	17.340000	16.900000	17.080000	+0.886%	72,956	+35.638%
2024-11-14	16.410000	16.930000	16.375000	16.930000	0.000%	16,879	+36.840%
2024-11-13	16.940000	16.980000	16.920000	16.930000	-0.118%	44,775	+36.840%
2024-11-12	17.055000	17.055000	16.930000	16.950000	-1.511%	24,353	+36.678%
2024-11-11	17.990000	17.990000	17.084000	17.210000	-0.243%	8,224	+34.614%
2024-11-08	17.170000	17.252000	17.164500	17.252000	-0.220%	25,903	+34.286%
2024-11-07	15.290000	17.320000	15.290000	17.290000	+1.348%	21,833	+33.991%
2024-11-06	17.015000	17.060000	17.015000	17.060000	+1.942%	8,156	+35.797%
2024-11-05	16.630000	16.760000	16.590000	16.735000	+1.597%	21,378	+38.434%
2024-11-01	16.595000	16.690000	16.472000	16.472000	-0.599%	15,520	+40.645%
2024-10-31	16.571300	16.571300	16.571300	16.571300	-0.925%	18,458	+39.802%
2024-10-30	16.100000	16.726000	16.100000	16.726000	+3.631%	9,143	+38.509%
2024-10-29	15.900000	16.140000	15.860000	16.140000	+1.252%	19,223	+43.538%
2024-10-28	16.000000	16.040000	15.932800	15.940500	+1.616%	61,920	+45.334%
2024-10-25	15.687000	15.687000	15.687000	15.687000	+0.687%	19,276	+47.683%
2024-10-24	15.350000	15.580000	15.350000	15.580000	+1.498%	9,414	+48.697%
2024-10-23	15.350000	15.350000	15.310000	15.350000	+0.196%	3,546	+50.925%
2024-10-22	15.300000	15.552000	15.294000	15.320000	-0.649%	69,492	+51.221%
2024-10-21	15.330000	15.420000	15.330000	15.420000	-0.644%	116,493	+50.240%
2024-10-18	15.711000	15.820000	15.500000	15.520000	-1.335%	17,310	+49.272%
2024-10-17	15.650000	15.800000	15.650000	15.730000	+0.064%	26,999	+47.279%
2024-10-16	15.290000	15.730000	15.290000	15.720000	+3.160%	51,293	+47.373%
2024-10-15	15.380000	15.380000	15.238500	15.238500	+0.023%	46,623	+52.029%
2024-10-14	15.235000	15.235000	15.235000	15.235000	-0.917%	4,230	+52.064%
2024-10-11	15.200000	15.430000	15.200000	15.376000	+0.873%	12,934	+50.670%
2024-10-10	15.010000	15.243000	15.010000	15.243000	+1.950%	36,078	+51.985%
2024-10-09	14.890000	14.951400	14.890000	14.951400	+1.091%	6,715	+54.949%
2024-10-08	14.650000	14.810000	14.650000	14.790000	+2.000%	526,298	+56.640%
2024-10-07	14.300000	14.500000	14.300000	14.500000	+0.625%	261,601	+59.772%
2024-10-04	14.250000	14.410000	14.250000	14.410000	+3.150%	285,447	+60.770%
2024-10-03	14.000000	14.045000	13.970000	13.970000	+1.232%	18,587	+65.834%
2024-10-02	13.710000	13.800000	13.710000	13.800000	+1.266%	1,205	+67.877%
2024-10-01	13.277000	13.630500	13.277000	13.627500	+0.498%	57,368	+70.002%
2024-09-30	13.660000	13.660000	13.560000	13.560000	-0.514%	3,466	+70.848%
2024-09-27	13.650000	13.660000	13.620000	13.630000	-0.220%	14,955	+69.971%
2024-09-26	13.620000	13.660000	13.580000	13.660000	+0.961%	20,928	+69.597%
2024-09-25	13.570000	13.570000	13.530000	13.530000	-0.879%	15,540	+71.227%
2024-09-24	13.580000	13.660000	13.580000	13.650000	+0.812%	24,794	+69.722%
2024-09-23	13.430000	13.540000	13.430000	13.540000	+0.594%	6,479	+71.100%
2024-09-20	13.290000	13.475000	13.290000	13.460000	+1.051%	1,173	+72.117%
2024-09-19	12.950000	13.350000	12.950000	13.320000	+2.619%	11,887	+73.926%
2024-09-18	13.040000	13.130000	12.980000	12.980000	+0.698%	6,732	+78.482%
2024-09-16	12.780000	12.930000	12.780000	12.890000	+1.098%	37,304	+79.728%
2024-09-13	12.990000	12.990000	12.700000	12.750000	-2.074%	20,220	+81.702%
2024-09-12	13.000000	13.020000	13.000000	13.020000	+0.774%	11,533	+77.934%
2024-09-11	12.620000	12.920000	12.620000	12.920000	+1.095%	25,382	+79.311%
2024-09-10	12.790000	12.890000	12.780000	12.780000	+0.078%	4,517	+81.275%
2024-09-09	12.700000	12.770000	12.700000	12.770000	+1.028%	2,299	+81.417%
2024-09-06	12.830000	12.830000	12.620000	12.640000	-1.404%	2,217	+83.283%
2024-09-05	12.970000	12.970000	12.820000	12.820000	+0.549%	677	+80.710%
2024-09-03	12.800000	12.800000	12.750000	12.750000	-1.086%	6,156	+81.702%
2024-08-30	12.850000	12.890000	12.730000	12.890000	+1.496%	54,579	+79.728%
2024-08-29	12.780000	12.780000	12.700000	12.700000	-0.392%	22,356	+82.417%
2024-08-28	12.746000	12.750000	12.746000	12.750000	-0.546%	39,949	+81.702%
2024-08-27	12.569200	12.830000	12.569200	12.820000	+1.746%	19,573	+80.710%
2024-08-26	12.755000	12.755000	12.600000	12.600000	+1.613%	11,548	+83.865%
2024-08-23	12.310000	12.400000	12.310000	12.400000	+1.598%	3,513	+86.831%
2024-08-22	12.200000	12.230000	12.200000	12.205000	-0.123%	8,190	+89.816%
2024-08-21	12.180000	12.220000	12.180000	12.220000	+0.082%	18,306	+89.583%
2024-08-20	12.195000	12.210000	12.195000	12.210000	+0.909%	9,082	+89.738%
2024-08-16	12.088500	12.120000	12.077357	12.100000	+0.332%	23,382	+91.463%
2024-08-15	12.100000	12.130000	12.060000	12.060000	+0.584%	4,269	+92.098%
2024-08-14	12.002700	12.002700	11.990000	11.990000	+0.748%	9,259	+93.219%
2024-08-13	11.901000	11.901000	11.901000	11.901000	+1.544%	23,615	+94.664%
2024-08-12	11.750000	11.750000	11.720000	11.720000	+0.428%	39,879	+97.671%
2024-08-09	11.670000	11.670000	11.670000	11.670000	+0.034%	21,272	+98.518%
2024-08-08	11.240000	11.680000	11.240000	11.666000	+1.709%	29,401	+98.586%
2024-08-07	11.670000	11.670000	11.430000	11.470000	+0.350%	23,092	+101.979%
2024-08-06	11.430000	11.430000	11.430000	11.430000	+2.973%	1,670	+102.686%
2024-08-05	11.340000	11.440000	10.910000	11.100000	-3.763%	21,922	+108.712%
2024-08-02	12.000000	12.000000	11.410000	11.534000	-3.883%	8,870	+100.858%
2024-08-01	12.000000	12.000000	12.000000	12.000000	-1.316%	402	+93.058%
2024-07-31	12.080000	12.160000	12.065000	12.160000	+2.099%	5,449	+90.518%
2024-07-30	11.910000	11.910000	11.910000	11.910000	-1.570%	922	+94.517%
2024-07-29	12.090000	12.125000	12.090000	12.100000	-0.575%	8,877	+91.463%
2024-07-26	12.180000	12.190000	12.170000	12.170000	+0.912%	2,111	+90.362%
2024-07-25	11.910000	12.090000	11.910000	12.060000	+3.253%	1,084	+92.098%
2024-07-24	11.740000	11.740000	11.680000	11.680000	-1.849%	1,540	+98.348%
2024-07-23	11.880000	11.900000	11.880000	11.900000	+0.762%	5,098	+94.681%
2024-07-22	11.840000	11.860000	11.770000	11.810000	+0.510%	8,331	+96.164%
2024-07-19	11.730100	11.750100	11.720000	11.750100	-0.591%	10,099	+97.164%
2024-07-18	11.800000	11.820000	11.780000	11.820000	+1.134%	5,474	+95.998%
2024-07-17	11.687500	11.687500	11.687500	11.687500	+1.278%	16,822	+98.220%
2024-07-12	11.540000	11.540000	11.540000	11.540000	+1.228%	473	+100.754%
2024-07-11	11.300000	11.400000	11.300000	11.400000	+1.786%	26,489	+103.219%
2024-07-10	11.170000	11.200000	11.160000	11.200000	+1.818%	5,997	+106.848%
2024-07-09	10.840000	11.000000	10.840000	11.000000	+0.273%	51,657	+110.609%
2024-07-08	10.920000	10.970000	10.920000	10.970000	+1.106%	13,447	+111.185%
2024-07-05	10.850000	10.850000	10.850000	10.850000	-0.732%	1,060	+113.521%
2024-07-03	10.930000	10.930000	10.930000	10.930000	+3.436%	759	+111.958%
2024-07-02	10.566900	10.566900	10.566900	10.566900	+1.216%	1,675	+119.241%
2024-07-01	10.740000	10.740000	10.440000	10.440000	-0.571%	2,051	+121.906%
2024-06-28	10.500000	10.500000	10.500000	10.500000	-1.408%	3,123	+120.638%
2024-06-27	10.662000	10.662000	10.650000	10.650000	+0.948%	6,923	+117.531%
2024-06-26	10.555000	10.630000	10.520000	10.550000	+0.668%	8,880	+119.592%
2024-06-25	10.488500	10.488500	10.480000	10.480000	+0.383%	5,307	+121.059%
2024-06-24	10.300000	10.440000	10.300000	10.440000	+1.065%	4,445	+121.906%
2024-06-21	10.290000	10.500000	10.280000	10.330000	-0.367%	37,080	+124.269%
2024-06-20	10.280000	10.368000	10.280000	10.368000	+0.856%	8,762	+123.447%
2024-06-18	10.428000	10.430000	10.280000	10.280000	-0.982%	41,014	+125.360%
2024-06-17	10.382000	10.382000	10.382000	10.382000	-0.173%	3,612	+123.146%
2024-06-14	10.400000	10.400000	10.400000	10.400000	+0.678%	20,873	+122.760%
2024-06-13	10.330000	10.330000	10.330000	10.330000	-1.806%	8,777	+124.269%
2024-06-12	10.500000	10.600000	10.500000	10.520000	+2.235%	27,800	+120.219%
2024-06-11	10.210000	10.305000	10.210000	10.290000	-1.342%	6,162	+125.141%
2024-06-10	10.430000	10.430000	10.430000	10.430000	-0.572%	2,141	+122.119%
2024-06-07	10.570000	10.570000	10.490000	10.490000	-2.870%	1,861	+120.848%
2024-06-06	10.817000	10.850000	10.800000	10.800000	-0.644%	4,144	+114.509%
2024-06-05	10.740100	10.870000	10.740000	10.870000	+1.589%	7,636	+113.128%
2024-06-04	10.631500	10.700000	10.620000	10.700000	+0.375%	4,884	+116.514%
2024-06-03	10.742500	10.760000	10.659100	10.660000	-0.929%	6,877	+117.326%
2024-05-31	10.560000	10.760000	10.560000	10.760000	+4.365%	16,969	+115.307%
2024-05-30	10.307300	10.354000	10.307300	10.310000	+0.782%	5,053	+124.704%
2024-05-29	10.473700	10.473700	10.230000	10.230000	-2.803%	6,616	+126.461%
2024-05-28	10.730000	10.730000	10.525000	10.525000	-3.218%	6,129	+120.114%
2024-05-24	10.870000	10.880000	10.845000	10.875000	+2.319%	3,575	+113.030%
2024-05-23	10.730000	10.780000	10.600000	10.628500	-1.130%	6,166	+117.971%
2024-05-22	10.827300	10.827300	10.681000	10.750000	-0.784%	6,374	+115.507%
2024-05-21	10.550000	10.835000	10.550000	10.835000	+5.092%	34,805	+113.816%
2024-05-20	10.160000	10.530000	10.160000	10.310000	-2.275%	54,616	+124.704%
2024-05-17	11.210000	11.210000	10.550000	10.550000	-0.846%	4,214	+119.592%
2024-05-16	11.310000	11.310000	10.621500	10.640000	-0.561%	5,834	+117.735%
2024-05-15	10.561500	10.806500	10.561500	10.700000	+0.930%	23,594	+116.514%
2024-05-14	10.976200	10.976200	10.601400	10.601400	-2.552%	19,451	+118.528%
2024-05-13	10.830000	10.960000	10.830000	10.879000	+0.545%	20,929	+112.952%
2024-05-10	11.860000	11.860000	10.820000	10.820000	-11.673%	185,915	+114.113%
2024-05-09	12.320000	12.320000	12.250000	12.250000	+0.164%	626	+89.118%
2024-05-08	12.178500	12.230000	12.178500	12.230000	+0.708%	6,535	+89.428%
2024-05-07	12.144000	12.144000	12.144000	12.144000	-0.459%	398	+90.769%
2024-05-06	12.270000	12.270000	12.200000	12.200000	-0.164%	350	+89.893%
2024-05-03	12.110000	12.230000	12.090000	12.220000	+0.411%	29,738	+89.583%
2024-04-30	12.040000	12.170000	12.040000	12.170000	+1.080%	1,233	+90.362%
2024-04-29	11.860000	12.040000	11.860000	12.040000	+1.475%	1,156	+92.417%
2024-04-26	11.890000	11.890000	11.865000	11.865000	-1.535%	646	+95.255%
2024-04-25	12.050000	12.050000	12.050000	12.050000	-0.331%	102	+92.257%
2024-04-24	12.090000	12.090000	12.070000	12.090000	-0.506%	1,508	+91.621%
2024-04-23	12.151500	12.151500	12.151500	12.151500	+1.094%	630	+90.651%
2024-04-22	12.020000	12.020000	12.020000	12.020000	+0.083%	3,990	+92.737%
2024-04-19	11.930000	12.010000	11.900000	12.010000	+1.522%	812	+92.898%
2024-04-17	11.770100	11.830000	11.770000	11.830000	+0.595%	2,279	+95.833%
2024-04-16	11.730000	11.760000	11.730000	11.760000	-1.260%	4,140	+96.998%
2024-04-15	12.042000	12.042000	11.910100	11.910100	-0.782%	562	+94.516%
2024-04-12	12.123000	12.123000	12.000000	12.004000	-1.687%	39,005	+92.994%
2024-04-11	12.210000	12.210000	12.210000	12.210000	+1.750%	105	+89.738%
2024-04-10	12.160000	12.160000	12.000000	12.000000	-2.597%	3,406	+93.058%
2024-04-09	12.360000	12.360000	12.300000	12.320000	-0.324%	6,581	+88.044%
2024-04-08	12.390000	12.390000	12.340000	12.360000	-0.242%	6,165	+87.435%
2024-04-05	12.400000	12.400000	12.390000	12.390000	+0.312%	2,210	+86.981%
2024-04-04	12.610000	12.610000	12.351500	12.351500	-0.998%	4,440	+87.564%
2024-04-03	12.630000	12.630000	12.462500	12.476000	-1.453%	15,510	+85.693%
2024-04-02	12.655000	12.690000	12.655000	12.660000	-0.158%	14,558	+82.994%
2024-04-01	12.760000	12.760000	12.590000	12.680000	+0.158%	13,200	+82.705%
2024-03-28	12.785000	12.785000	12.660000	12.660000	-0.628%	3,773	+82.994%
2024-03-27	12.730000	12.850000	12.680000	12.740000	-0.301%	4,407	+81.845%
2024-03-26	12.800000	12.921800	12.778400	12.778400	+0.301%	20,932	+81.298%
2024-03-25	12.775000	12.825000	12.740000	12.740000	-0.546%	5,701	+81.845%
2024-03-22	12.660000	12.810000	12.639400	12.810000	-1.241%	8,103	+80.851%
2024-03-21	12.785000	13.000000	12.785000	12.971000	+1.060%	3,169	+78.606%
2024-03-20	12.740000	12.835000	12.740000	12.835000	+0.273%	2,769	+80.499%
2024-03-19	12.590000	12.800000	12.590000	12.800000	+1.507%	37,560	+80.992%
2024-03-18	12.484400	12.610000	12.400000	12.610000	+1.102%	11,302	+83.719%
2024-03-15	12.400000	12.508000	12.400000	12.472500	+0.585%	11,441	+85.745%
2024-03-14	11.910000	12.480000	11.910000	12.400000	-0.958%	11,027	+86.831%
2024-03-13	12.580000	12.580000	12.520000	12.520000	+0.177%	8,905	+85.040%
2024-03-12	12.400000	12.525000	12.400000	12.497900	-0.097%	10,325	+85.367%
2024-03-11	12.475000	12.510000	12.460000	12.510000	-0.239%	13,322	+85.188%
2024-03-08	12.550000	12.630000	12.460000	12.540000	-0.382%	24,178	+84.745%
2024-03-07	12.610000	12.610000	12.530000	12.588100	+0.384%	9,788	+84.039%
2024-03-06	12.510000	12.540000	12.484300	12.540000	+1.374%	29,740	+84.745%
2024-03-05	12.450000	12.450000	12.335000	12.370000	-0.881%	35,683	+87.284%
2024-03-04	11.770000	12.490000	11.770000	12.480000	-0.291%	6,033	+85.633%
2024-03-01	12.500000	12.516400	12.440000	12.516400	+0.939%	26,874	+85.093%
2024-02-29	12.370000	12.505400	12.280000	12.400000	+0.243%	45,249	+86.831%
2024-02-28	12.400000	12.515000	12.370000	12.370000	-1.582%	3,558	+87.284%
2024-02-27	12.410000	12.568900	12.410000	12.568900	+1.280%	100,372	+84.320%
2024-02-26	12.390000	12.410000	12.300000	12.410000	+0.894%	148,637	+86.680%
2024-02-23	12.340000	12.400000	12.300000	12.300000	+4.592%	30,459	+88.350%
2024-02-22	11.750000	11.810000	11.750000	11.760000	+1.554%	41,237	+96.998%
2024-02-21	11.833300	11.833300	11.557300	11.580000	-2.697%	4,672	+100.060%
2024-02-20	11.190000	12.020000	11.190000	11.901000	-1.072%	27,283	+94.664%
2024-02-16	12.025000	12.074000	11.950000	12.030000	+0.585%	11,809	+92.577%
2024-02-15	11.960000	11.960000	11.960000	11.960000	+1.961%	638	+93.704%
2024-02-14	11.592800	11.760000	11.592800	11.730000	+2.356%	6,737	+97.502%
2024-02-13	11.500000	11.510000	11.460000	11.460000	-2.881%	9,487	+102.155%
2024-02-12	11.829500	11.876000	11.770000	11.800000	+1.114%	43,991	+96.331%
2024-02-09	11.670000	11.670000	11.670000	11.670000	+0.172%	31,521	+98.518%
2024-02-08	11.798384	11.798384	11.650000	11.650000	-3.568%	67,224	+98.858%
2024-02-06	12.060000	12.081000	12.060000	12.081000	-0.813%	9,479	+91.764%
2024-02-05	12.120100	12.180000	12.120100	12.180000	-0.571%	11,876	+90.205%
2024-02-02	12.250000	12.250000	12.250000	12.250000	+0.806%	33,247	+89.118%
2024-02-01	12.145000	12.170000	12.145000	12.152000	-0.556%	29,081	+90.644%
2024-01-31	12.240000	12.240000	12.220000	12.220000	+0.041%	22,650	+89.583%
2024-01-30	12.240000	12.240000	12.209000	12.215000	+0.189%	13,502	+89.660%
2024-01-29	12.192000	12.192000	12.192000	12.192000	+0.016%	11,650	+90.018%
2024-01-26	12.000000	12.190000	12.000000	12.190000	+2.094%	29,673	+90.049%
2024-01-25	11.928500	12.000000	11.928500	11.940000	+0.505%	13,665	+94.028%
2024-01-24	12.000000	12.000000	11.880000	11.880000	-0.669%	36,857	+95.008%
2024-01-23	11.897000	11.960000	11.897000	11.960000	+1.614%	17,364	+93.704%
2024-01-22	11.810000	11.830000	11.770000	11.770000	+2.347%	35,185	+96.831%
2024-01-18	11.500000	11.500100	11.500000	11.500100	+1.322%	4,175	+101.450%
2024-01-17	10.720000	11.488000	10.720000	11.350000	-0.873%	2,997	+104.115%
2024-01-16	11.475000	11.475000	11.450000	11.450000	-1.037%	1,259	+102.332%
2024-01-12	11.480000	11.570000	11.450000	11.570000	+1.491%	20,958	+100.233%
2024-01-11	11.190000	11.400000	11.170000	11.400000	0.000%	3,859	+103.219%
2024-01-10	11.400000	11.400000	11.400000	11.400000	0.000%	267	+103.219%
2024-01-09	11.400000	11.400000	11.400000	11.400000	+0.529%	281	+103.219%
2024-01-08	11.389500	11.389500	11.335000	11.340000	-0.483%	24,726	+104.295%
2024-01-05	11.370000	11.395000	11.370000	11.395000	+1.244%	1,699	+103.308%
2024-01-04	11.255000	11.255000	11.255000	11.255000	+2.132%	2,937	+105.837%
2024-01-03	11.004300	11.044000	10.930000	11.020000	-0.810%	4,333	+110.227%
2024-01-02	11.080000	11.170000	11.000000	11.110000	-1.332%	3,810	+108.524%
2023-12-29	11.200000	11.260000	11.200000	11.260000	-0.793%	4,471	+105.746%
2023-12-28	11.350000	11.350000	11.350000	11.350000	-0.633%	1,809	+104.115%
2023-12-27	11.220000	11.435900	11.220000	11.422300	+2.213%	8,552	+102.823%

.dark-mode .mVngWs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVngWs{ color: #333333; background-color: white; border: 2px solid #333333; }CIXXFCI FINANCIAL CORPstock OTC

CIXXF
CI FINANCIAL CORP
stock OTC