Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.3400 0.3400 0.3400 0.3400 7,800 +0.00(+0.00%)
Nov 27, 2009 0.3300 0.3400 0.3300 0.3400 15,000 +0.00(+0.00%)
Nov 26, 2009 0.3400 0.3400 0.3400 0.3400 32,460 -0.01(-2.86%)
Nov 25, 2009 0.3450 0.3500 0.3450 0.3500 14,000 +0.01(+2.94%)
Nov 24, 2009 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Nov 23, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2009 0.3500 0.3500 0.3500 0.3500 45,000 +0.00(+0.00%)
Nov 19, 2009 0.3450 0.3550 0.3400 0.3500 103,900 +0.04(+14.75%)
Nov 18, 2009 0.3050 0.3050 0.3050 0.3050 3,300 -0.04(-10.29%)
Nov 17, 2009 0.3400 0.3400 0.3400 0.3400 6,500 +0.01(+1.49%)
Nov 16, 2009 0.3400 0.3400 0.3350 0.3350 35,400 -0.01(-1.47%)
Nov 13, 2009 0.3300 0.3450 0.3200 0.3400 29,000 -0.01(-2.86%)
Nov 12, 2009 0.3550 0.3550 0.3500 0.3500 11,500 +0.04(+12.90%)
Nov 11, 2009 0.3500 0.3500 0.3100 0.3100 199,900 -0.09(-21.52%)
Nov 10, 2009 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
Nov 09, 2009 0.3600 0.3950 0.3600 0.3950 7,000 +0.04(+9.72%)
Nov 06, 2009 0.3550 0.3600 0.3550 0.3600 15,600 -0.04(-8.86%)
Nov 05, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 04, 2009 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 03, 2009 0.3600 0.3950 0.3600 0.3950 28,000 +0.04(+9.72%)
Nov 02, 2009 0.3600 0.3600 0.3600 0.3600 20,000 +0.00(+0.00%)
Oct 30, 2009 0.3600 0.3600 0.3600 0.3600 1,000 -0.03(-7.69%)
Oct 29, 2009 0.3900 0.3900 0.3900 0.3900 10,400 +0.04(+9.86%)
Oct 28, 2009 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Oct 27, 2009 0.3900 0.3900 0.3550 0.3550 37,500 -0.05(-11.25%)
Oct 26, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 23, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 22, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2009 0.4000 0.4000 0.4000 0.4000 27,500 +0.01(+2.56%)
Oct 20, 2009 0.3900 0.3900 0.3900 0.3900 6,500 -0.01(-2.50%)
Oct 19, 2009 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Oct 16, 2009 0.4000 0.4000 0.4000 0.4000 38,000 +0.00(+0.00%)
Oct 15, 2009 0.4000 0.4000 0.3950 0.4000 17,000 +0.00(+0.00%)
Oct 14, 2009 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Oct 13, 2009 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Oct 09, 2009 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Oct 08, 2009 0.3800 0.3800 0.3800 0.3800 10,500 -0.02(-5.00%)
Oct 07, 2009 0.4000 0.4000 0.4000 0.4000 37,500 +0.00(+0.00%)
Oct 06, 2009 0.4000 0.4000 0.4000 0.4000 37,500 +0.00(+0.00%)
Oct 05, 2009 0.4000 0.4000 0.4000 0.4000 37,500 +0.00(+0.00%)
Oct 02, 2009 0.4000 0.4000 0.4000 0.4000 37,500 +0.00(+0.00%)
Oct 01, 2009 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Sep 30, 2009 0.4000 0.4000 0.4000 0.4000 9,000 +0.03(+8.11%)
Sep 29, 2009 0.3750 0.3750 0.3700 0.3700 16,500 -0.03(-6.33%)
Sep 28, 2009 0.3950 0.3950 0.3950 0.3950 5,000 +0.03(+6.76%)
Sep 25, 2009 0.3800 0.3800 0.3700 0.3700 12,000 -0.03(-6.33%)
Sep 24, 2009 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 23, 2009 0.3900 0.4000 0.3900 0.3950 35,980 +0.01(+1.28%)
Sep 22, 2009 0.4150 0.4150 0.3900 0.3900 27,780 +0.00(+0.00%)
Sep 21, 2009 0.3950 0.3950 0.3900 0.3900 42,500 +0.00(+0.00%)
Sep 18, 2009 0.3900 0.3900 0.3900 0.3900 12,500 +0.00(+0.00%)
Sep 17, 2009 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Sep 16, 2009 0.4050 0.4050 0.3900 0.3900 118,100 -0.02(-3.70%)
Sep 15, 2009 0.4100 0.4100 0.4000 0.4050 70,000 +0.01(+1.25%)
Sep 14, 2009 0.4400 0.4400 0.4000 0.4000 5,200 -0.04(-9.09%)
Sep 11, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.00(+0.00%)
Sep 10, 2009 0.4000 0.4400 0.4000 0.4400 30,000 +0.04(+10.00%)
Sep 09, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Sep 08, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 04, 2009 0.4700 0.4700 0.4400 0.4400 10,000 -0.03(-6.38%)
Sep 03, 2009 0.4700 0.4700 0.4700 0.4700 5,000 +0.06(+14.63%)
Sep 02, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.