Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Consumer Automotive Finance, Inc. (CAFI)

Compare

0.0013

-0.0002

(-13.33%)

At close: March 7 at 3:49:17 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.0014	0.0014	0.0012	0.0013	0.0013	14,556,520
Mar 6, 2025	0.0018	0.0018	0.0013	0.0015	0.0015	14,666,086
Mar 5, 2025	0.0012	0.0018	0.0012	0.0018	0.0018	60,561,209
Mar 4, 2025	0.0010	0.0012	0.0010	0.0012	0.0012	7,446,193
Mar 3, 2025	0.0013	0.0013	0.0010	0.0011	0.0011	22,478,062
Feb 28, 2025	0.0010	0.0014	0.0009	0.0013	0.0013	81,345,713
Feb 27, 2025	0.0012	0.0013	0.0009	0.0011	0.0011	62,086,183
Feb 26, 2025	0.0015	0.0015	0.0011	0.0012	0.0012	37,680,565
Feb 25, 2025	0.0017	0.0019	0.0014	0.0015	0.0015	35,652,079
Feb 24, 2025	0.0013	0.0014	0.0012	0.0013	0.0013	6,548,095
Feb 21, 2025	0.0012	0.0016	0.0012	0.0014	0.0014	40,027,050
Feb 20, 2025	0.0021	0.0024	0.0015	0.0017	0.0017	40,357,478
Feb 19, 2025	0.0019	0.0020	0.0016	0.0018	0.0018	8,830,480
Feb 18, 2025	0.0024	0.0025	0.0018	0.0019	0.0019	24,610,768
Feb 14, 2025	0.0014	0.0024	0.0013	0.0021	0.0021	75,988,044
Feb 13, 2025	0.0015	0.0016	0.0011	0.0014	0.0014	70,877,979
Feb 12, 2025	0.0007	0.0018	0.0007	0.0018	0.0018	166,901,210
Feb 11, 2025	0.0006	0.0007	0.0005	0.0007	0.0007	9,827,200
Feb 10, 2025	0.0005	0.0006	0.0005	0.0005	0.0005	7,057,000
Feb 7, 2025	0.0007	0.0007	0.0004	0.0005	0.0005	29,254,000
Feb 6, 2025	0.0006	0.0007	0.0005	0.0007	0.0007	23,545,812
Feb 5, 2025	0.0006	0.0007	0.0005	0.0006	0.0006	12,848,740
Feb 4, 2025	0.0007	0.0008	0.0006	0.0008	0.0008	16,194,644
Feb 3, 2025	0.0009	0.0009	0.0008	0.0008	0.0008	11,628,540
Jan 31, 2025	0.0011	0.0011	0.0009	0.0010	0.0010	8,114,835
Jan 30, 2025	0.0010	0.0011	0.0010	0.0011	0.0011	4,104,200
Jan 29, 2025	0.0010	0.0011	0.0009	0.0009	0.0009	4,846,499
Jan 28, 2025	0.0009	0.0011	0.0009	0.0010	0.0010	1,069,700
Jan 27, 2025	0.0010	0.0011	0.0009	0.0011	0.0011	6,140,633
Jan 24, 2025	0.0009	0.0010	0.0009	0.0010	0.0010	3,145,000
Jan 23, 2025	0.0010	0.0011	0.0007	0.0009	0.0009	48,937,903
Jan 22, 2025	0.0010	0.0012	0.0009	0.0010	0.0010	32,389,409
Jan 21, 2025	0.0010	0.0012	0.0009	0.0010	0.0010	12,295,568
Jan 17, 2025	0.0013	0.0014	0.0010	0.0012	0.0012	13,250,200
Jan 16, 2025	0.0014	0.0015	0.0010	0.0013	0.0013	7,537,025
Jan 15, 2025	0.0015	0.0016	0.0014	0.0016	0.0016	745,100
Jan 14, 2025	0.0016	0.0016	0.0014	0.0016	0.0016	3,391,500
Jan 13, 2025	0.0016	0.0016	0.0013	0.0016	0.0016	18,401,494
Jan 10, 2025	0.0016	0.0016	0.0014	0.0016	0.0016	7,868,615
Jan 8, 2025	0.0016	0.0018	0.0014	0.0014	0.0014	8,063,564
Jan 7, 2025	0.0018	0.0020	0.0015	0.0017	0.0017	8,853,336
Jan 6, 2025	0.0018	0.0022	0.0017	0.0017	0.0017	8,989,990
Jan 3, 2025	0.0016	0.0019	0.0014	0.0015	0.0015	2,405,616
Jan 2, 2025	0.0016	0.0019	0.0015	0.0016	0.0016	4,568,700
Dec 31, 2024	0.0023	0.0023	0.0016	0.0018	0.0018	6,863,613
Dec 30, 2024	0.0021	0.0023	0.0018	0.0019	0.0019	2,981,925
Dec 27, 2024	0.0030	0.0030	0.0018	0.0020	0.0020	12,774,306
Dec 26, 2024	0.0030	0.0030	0.0023	0.0026	0.0026	10,249,237
Dec 24, 2024	0.0040	0.0040	0.0027	0.0035	0.0035	906,326
Dec 23, 2024	0.0033	0.0047	0.0030	0.0040	0.0040	5,975,844
Dec 20, 2024	0.0024	0.0034	0.0024	0.0033	0.0033	14,109,626
Dec 19, 2024	0.0025	0.0025	0.0020	0.0024	0.0024	2,298,962
Dec 18, 2024	0.0026	0.0026	0.0020	0.0025	0.0025	2,078,696
Dec 17, 2024	0.0023	0.0030	0.0020	0.0023	0.0023	8,711,113
Dec 16, 2024	0.0020	0.0023	0.0016	0.0021	0.0021	4,204,223
Dec 13, 2024	0.0015	0.0022	0.0015	0.0020	0.0020	19,093,160
Dec 12, 2024	0.0018	0.0018	0.0013	0.0013	0.0013	19,595,700
Dec 11, 2024	0.0022	0.0023	0.0016	0.0018	0.0018	27,760,908
Dec 10, 2024	0.0015	0.0022	0.0015	0.0022	0.0022	74,680,093
Dec 9, 2024	0.0017	0.0020	0.0015	0.0015	0.0015	6,640,228
Dec 6, 2024	0.0014	0.0021	0.0014	0.0017	0.0017	25,596,519
Dec 5, 2024	0.0011	0.0014	0.0011	0.0012	0.0012	53,500
Dec 4, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	4,311,427
Dec 3, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	60,000
Dec 2, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,906,300
Nov 29, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,484,900
Nov 27, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,569,999
Nov 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	50,000
Nov 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Nov 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,000
Nov 21, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	338,000
Nov 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,012,900
Nov 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 18, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,079,999
Nov 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	240,000
Nov 14, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	776,250
Nov 13, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	600,000
Nov 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Nov 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	998,223
Nov 8, 2024	0.0013	0.0013	0.0010	0.0010	0.0010	419,242
Nov 7, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400,000
Nov 6, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov 5, 2024	0.0012	0.0014	0.0010	0.0014	0.0014	1,600,000
Nov 4, 2024	0.0015	0.0016	0.0010	0.0010	0.0010	2,435,800
Nov 1, 2024	0.0011	0.0015	0.0011	0.0015	0.0015	4,795,010
Oct 31, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Oct 30, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	2,721,250
Oct 29, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	3,053,775
Oct 28, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,610,000
Oct 25, 2024	0.0014	0.0014	0.0010	0.0011	0.0011	7,451,267
Oct 24, 2024	0.0009	0.0014	0.0009	0.0013	0.0013	22,004,846
Oct 23, 2024	0.0010	0.0010	0.0006	0.0008	0.0008	18,471,839
Oct 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,001,500
Oct 21, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	4,602,500
Oct 18, 2024	0.0007	0.0011	0.0007	0.0011	0.0011	4,075,100
Oct 17, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	4,000,000
Oct 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	650,000
Oct 15, 2024	0.0012	0.0013	0.0007	0.0012	0.0012	11,242,300
Oct 14, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	235,230
Oct 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	100,000
Oct 10, 2024	0.0016	0.0016	0.0010	0.0010	0.0010	1,861,000
Oct 9, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	8,674,500
Oct 8, 2024	0.0017	0.0019	0.0011	0.0019	0.0019	17,848,183
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Oct 4, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	726,759
Oct 3, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 2, 2024	0.0027	0.0027	0.0020	0.0027	0.0027	644,940
Oct 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	550,000
Sep 30, 2024	0.0011	0.0080	0.0010	0.0029	0.0029	5,515,209
Sep 27, 2024	0.0050	0.0200	0.0010	0.0098	0.0098	1,683,680
Sep 26, 2024	0.0030	0.0139	0.0030	0.0139	0.0139	1,500
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Sep 23, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	-
Sep 20, 2024	0.0055	0.0239	0.0055	0.0239	0.0239	101,000
Sep 19, 2024	0.0075	0.0075	0.0054	0.0055	0.0055	355,690
Sep 18, 2024	0.0150	0.0150	0.0112	0.0112	0.0112	116,800
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 9, 2024	0.0280	0.0380	0.0280	0.0380	0.0380	900
Sep 6, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Sep 5, 2024	0.0300	0.0400	0.0144	0.0389	0.0389	20,005
Sep 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 28, 2024	0.0250	0.0300	0.0250	0.0290	0.0290	1,177,000
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Aug 22, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Aug 21, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Aug 20, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Aug 19, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	10,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,995
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 2, 2024	0.0300	0.0300	0.0150	0.0150	0.0150	135,897
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 26, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jul 25, 2024	0.0200	0.0300	0.0176	0.0176	0.0176	36,400
Jul 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	6,550
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,280
Jul 19, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	25,000
Jul 18, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jul 17, 2024	0.0171	0.0196	0.0171	0.0196	0.0196	6,100
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150
Jul 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	750
Jun 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 27, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	43,200
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,001
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0170	0.0410	0.0170	0.0400	0.0400	177,000
Jun 17, 2024	0.0430	0.0430	0.0350	0.0410	0.0410	967,134
Jun 14, 2024	0.0250	0.0390	0.0250	0.0390	0.0390	583,682
Jun 13, 2024	0.0250	0.0250	0.0245	0.0245	0.0245	1,103,420
Jun 12, 2024	0.0198	0.0250	0.0198	0.0230	0.0230	1,115,904
Jun 11, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 10, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 7, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 6, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 5, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 4, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Jun 3, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 31, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 30, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 29, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 28, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 24, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 23, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
May 22, 2024	0.0250	0.0250	0.0110	0.0229	0.0229	96,162
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	9,200
May 20, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	38,115
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
May 14, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	85,000
May 13, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	30,000
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 9, 2024	0.0147	0.0300	0.0147	0.0150	0.0150	61,000
May 8, 2024	0.0230	0.0350	0.0146	0.0350	0.0350	99,200
May 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,250
May 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 17, 2024	0.0230	0.0249	0.0230	0.0240	0.0240	40,000
Apr 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
Apr 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
Mar 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-

MCVT Mill City Ventures III, Ltd.

1.8840

-3.88%

CFGX Capital Financial Global, Inc.

0.0001

0.00%

2BF.MU BFF Bank SpA

8.13

0.00%

COSG Cosmos Group Holdings Inc.

0.0001

0.00%

KYNC KYN Capital Group, Inc.

0.0005

0.00%

SNTG Sentage Holdings Inc.

1.9100

+3.80%

GDOT Green Dot Corporation

7.46

+1.22%

XYF X Financial

11.49

+3.98%

MFIN Medallion Financial Corp.

8.75

+0.11%

LMFA LM Funding America, Inc.

1.3700

-6.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Consumer Automotive Finance, Inc. (CAFI)

Related Tickers