CFM

CrowdFundMe Historical Data

CFM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 3.32 -0.06 -1.78% 3.44 3.48 3.32 1,650
Nov 29 2022 3.38 0.00 0.0% 3.38 3.38 3.38 0.00
Nov 28 2022 3.38 -0.04 -1.17% 3.38 3.38 3.38 450
Nov 25 2022 3.42 -0.08 -2.29% 3.42 3.42 3.42 450
Nov 24 2022 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Nov 23 2022 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Nov 22 2022 3.50 0.00 0.0% 3.50 3.50 3.50 0.00
Nov 21 2022 3.50 0.10 2.94% 3.48 3.50 3.48 300
Nov 18 2022 3.40 0.00 0.0% 3.40 3.40 3.40 600
Nov 17 2022 3.40 0.00 0.0% 3.40 3.40 3.40 0.00
Nov 16 2022 3.40 -0.08 -2.3% 3.54 3.54 3.40 5,550
Nov 15 2022 3.48 -0.22 -5.95% 3.66 3.66 3.40 4,650
Nov 14 2022 3.70 0.00 0.0% 3.78 3.78 3.70 5,700
Nov 11 2022 3.70 0.20 5.71% 3.56 3.90 3.56 10,050
Nov 10 2022 3.50 0.08 2.34% 3.30 3.50 3.30 1,050
Nov 09 2022 3.42 0.02 0.59% 3.42 3.42 3.42 150
Nov 08 2022 3.40 0.00 0.0% 3.40 3.40 3.40 0.00
Nov 07 2022 3.40 0.00 0.0% 3.40 3.40 3.40 0.00
Nov 04 2022 3.40 0.00 0.0% 3.40 3.40 3.40 0.00
Nov 03 2022 3.40 -0.06 -1.73% 3.40 3.40 3.40 600
Nov 02 2022 3.46 0.00 +0.00% 3.46 3.46 3.46 0.00
Nov 02 2022 3.46 0.00 0.0% 3.46 3.46 3.46 0.00
Nov 01 2022 3.46 0.00 0.0% 3.46 3.46 3.46 0.00
Oct 31 2022 3.46 0.00 0.0% 3.46 3.46 3.46 0.00
Oct 28 2022 3.46 -0.06 -1.7% 3.46 3.46 3.46 150
Oct 27 2022 3.52 -0.10 -2.76% 3.52 3.52 3.52 450
Oct 26 2022 3.62 0.02 0.56% 3.60 3.62 3.60 450
Oct 25 2022 3.60 0.32 9.76% 3.32 3.60 3.32 2,550
Oct 24 2022 3.28 0.00 0.0% 3.28 3.28 3.28 0.00
Oct 21 2022 3.28 0.00 0.0% 3.28 3.28 3.28 0.00
Oct 20 2022 3.28 0.00 0.0% 3.28 3.28 3.28 0.00
Oct 19 2022 3.28 0.00 0.0% 3.28 3.28 3.28 0.00
Oct 18 2022 3.28 0.06 1.86% 3.28 3.28 3.28 150
Oct 17 2022 3.22 -0.08 -2.42% 3.18 3.22 3.10 1,350
Oct 14 2022 3.30 0.00 0.0% 3.30 3.30 3.30 0.00
Oct 13 2022 3.30 0.08 2.48% 3.22 3.30 3.18 1,500
Oct 12 2022 3.22 -0.08 -2.42% 3.22 3.22 3.22 150
Oct 11 2022 3.30 0.00 0.0% 3.30 3.30 3.30 0.00
Oct 10 2022 3.30 -0.22 -6.25% 3.46 3.46 3.30 2,250
Oct 07 2022 3.52 -0.12 -3.3% 3.52 3.52 3.52 150
Oct 06 2022 3.64 -0.04 -1.09% 3.56 3.64 3.56 1,800
Oct 05 2022 3.68 0.00 0.0% 3.68 3.68 3.68 0.00
Oct 04 2022 3.68 0.00 0.0% 3.68 3.68 3.68 0.00
Oct 03 2022 3.68 0.06 1.66% 3.56 3.68 3.56 450
Sep 30 2022 3.62 0.00 0.0% 3.62 3.62 3.62 0.00
Sep 29 2022 3.62 -0.22 -5.73% 3.74 3.74 3.62 1,050
Sep 28 2022 3.84 0.00 0.0% 3.84 3.84 3.84 0.00
Sep 27 2022 3.84 -0.08 -2.04% 3.84 3.84 3.84 150
Sep 26 2022 3.92 0.06 1.55% 3.92 3.92 3.92 150
Sep 23 2022 3.86 -0.04 -1.03% 3.86 3.86 3.86 1,200
Sep 22 2022 3.90 0.00 0.0% 3.90 3.90 3.90 0.00
Sep 21 2022 3.90 -0.08 -2.01% 3.88 3.90 3.88 750
Sep 20 2022 3.98 0.08 2.05% 3.98 3.98 3.98 150
Sep 19 2022 3.90 -0.02 -0.51% 3.90 3.90 3.90 300
Sep 16 2022 3.92 -0.04 -1.01% 3.92 3.92 3.82 1,350
Sep 15 2022 3.96 -0.04 -1.0% 4.00 4.00 3.96 3,150
Sep 14 2022 4.00 -0.14 -3.38% 4.04 4.04 4.00 750
Sep 13 2022 4.14 0.10 2.48% 4.14 4.14 4.14 150
Sep 12 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 09 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 08 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 07 2022 4.04 0.00 0.0% 4.04 4.04 4.04 0.00
Sep 06 2022 4.04 -0.10 -2.42% 4.04 4.04 4.04 1,050
Sep 05 2022 4.14 0.00 +0.00% 4.14 4.14 4.14 0.00
Sep 05 2022 4.14 0.00 0.0% 4.14 4.14 4.14 0.00
Sep 02 2022 4.14 0.00 0.0% 4.14 4.14 4.14 0.00
Your Recent History
BIT
CFM
CrowdFundM..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 18:08:32