Skip to main content

Cf Energy Corp (TSV: CFY )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.3700 0.3750 0.3700 0.3750 51,500 +0.02(+4.17%)
Feb 27, 2017 0.3700 0.3700 0.3600 0.3600 18,500 -0.02(-4.00%)
Feb 24, 2017 0.3750 0.3750 0.3750 0.3750 6,000 +0.00(+0.00%)
Feb 23, 2017 0.3750 0.3750 0.3750 0.3750 10,300 +0.00(+0.00%)
Feb 22, 2017 0.3750 0.3750 0.3750 0.3750 850 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3750 0.3700 0.3750 60,000 +0.02(+4.17%)
Feb 16, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2017 0.3600 0.3650 0.3600 0.3600 95,500 +0.00(+0.00%)
Feb 14, 2017 0.3750 0.3750 0.3600 0.3600 20,000 -0.02(-4.00%)
Feb 13, 2017 0.3650 0.3750 0.3650 0.3750 7,000 +0.00(+0.00%)
Feb 10, 2017 0.3700 0.3750 0.3700 0.3750 80,200 -0.01(-1.32%)
Feb 09, 2017 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Feb 08, 2017 0.3800 0.3800 0.3800 0.3800 27,500 +0.00(+0.00%)
Feb 07, 2017 0.3800 0.3800 0.3800 0.3800 90,000 +0.01(+2.70%)
Feb 06, 2017 0.3700 0.3700 0.3700 0.3700 36,500 +0.00(+0.00%)
Feb 03, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Feb 02, 2017 0.3700 0.3700 0.3600 0.3600 35,000 -0.01(-2.70%)
Jan 31, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 30, 2017 0.3800 0.3800 0.3700 0.3700 200,000 +0.00(+0.00%)
Jan 27, 2017 0.3800 0.3800 0.3700 0.3700 38,000 -0.01(-2.63%)
Jan 25, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 24, 2017 0.3800 0.3800 0.3800 0.3800 23,000 +0.01(+2.70%)
Jan 23, 2017 0.3800 0.3800 0.3700 0.3700 24,353 -0.01(-2.63%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+5.56%)
Jan 19, 2017 0.3700 0.3800 0.3600 0.3600 35,500 +0.01(+2.86%)
Jan 18, 2017 0.3800 0.3800 0.3500 0.3500 16,580 -0.01(-2.78%)
Jan 17, 2017 0.3550 0.3600 0.3550 0.3600 138,420 +0.01(+2.86%)
Jan 16, 2017 0.3500 0.3500 0.3500 0.3500 120,000 +0.00(+0.00%)
Jan 13, 2017 0.3500 0.3500 0.3400 0.3500 92,500 -0.01(-1.41%)
Jan 12, 2017 0.3550 0.3550 0.3550 0.3550 6,000 +0.00(+0.00%)
Jan 11, 2017 0.3550 0.3550 0.3550 0.3550 34,000 -0.02(-4.05%)
Jan 10, 2017 0.3800 0.3800 0.3700 0.3700 289,800 -0.01(-2.63%)
Jan 09, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 06, 2017 0.3800 0.3800 0.3800 0.3800 184,000 -0.01(-2.56%)
Jan 05, 2017 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Jan 04, 2017 0.3900 0.4000 0.3900 0.4000 233,140 +0.01(+2.56%)
Jan 03, 2017 0.3850 0.3900 0.3750 0.3900 78,970 +0.00(+0.00%)
Dec 30, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 29, 2016 0.3900 0.4000 0.3850 0.3850 73,000 -0.01(-1.28%)
Dec 28, 2016 0.3900 0.3900 0.3900 0.3900 140,000 +0.00(+0.00%)
Dec 23, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 21, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 20, 2016 0.3800 0.3900 0.3700 0.3900 191,630 +0.01(+2.63%)
Dec 19, 2016 0.3800 0.3800 0.3800 0.3800 109,014 +0.00(+0.00%)
Dec 16, 2016 0.3800 0.3800 0.3800 0.3800 70,000 +0.00(+0.00%)
Dec 15, 2016 0.3700 0.3800 0.3600 0.3800 139,500 +0.03(+7.04%)
Dec 14, 2016 0.3550 0.3550 0.3550 0.3550 3,500 +0.00(+0.00%)
Dec 13, 2016 0.3700 0.3700 0.3550 0.3550 28,500 -0.02(-4.05%)
Dec 12, 2016 0.3700 0.3700 0.3700 0.3700 35,000 +0.00(+0.00%)
Dec 09, 2016 0.3500 0.3700 0.3500 0.3700 54,000 +0.03(+8.82%)
Dec 08, 2016 0.3300 0.3400 0.3300 0.3400 6,000 +0.01(+3.03%)
Dec 07, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.03(+10.00%)
Dec 06, 2016 0.3300 0.3300 0.3000 0.3000 46,000 -0.02(-6.25%)
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.