Skip to main content

Cf Energy Corp (TSV: CFY )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 27, 2016 0.2500 0.2900 0.2500 0.2900 100,500 +0.01(+3.57%)
May 24, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 19, 2016 0.2800 0.2850 0.2800 0.2800 35,000 +0.00(+0.00%)
May 18, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
May 12, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 11, 2016 0.2750 0.2800 0.2750 0.2800 28,000 +0.01(+1.82%)
May 09, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
May 04, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 02, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Apr 29, 2016 0.2800 0.3000 0.2700 0.2700 120,040 +0.00(+0.00%)
Apr 28, 2016 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-3.57%)
Apr 26, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 21, 2016 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Apr 20, 2016 0.2400 0.2400 0.2400 0.2400 76,000 -0.01(-4.00%)
Apr 19, 2016 0.2400 0.2500 0.2400 0.2500 144,000 +0.02(+8.70%)
Apr 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 13, 2016 0.2350 0.2400 0.2200 0.2400 79,500 +0.02(+9.09%)
Apr 12, 2016 0.2400 0.2400 0.2200 0.2200 55,000 -0.02(-8.33%)
Apr 08, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2016 0.2400 0.2400 0.2400 124 -0.03(-11.11%)
Apr 05, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Mar 31, 2016 0.2600 0.2600 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 29, 2016 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Mar 28, 2016 0.2700 0.2700 0.2700 0.2700 2,244 +0.00(+0.00%)
Mar 23, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 22, 2016 0.2700 0.2700 0.2600 0.2600 230,500 +0.00(+0.00%)
Mar 21, 2016 0.3000 0.3000 0.2600 0.2600 47,900 -0.04(-13.33%)
Mar 18, 2016 0.2700 0.3000 0.2650 0.3000 112,700 +0.02(+9.09%)
Mar 17, 2016 0.2900 0.2900 0.2650 0.2750 35,000 -0.02(-8.33%)
Mar 16, 2016 0.2950 0.3000 0.2950 0.3000 31,000 +0.00(+0.00%)
Mar 15, 2016 0.3000 0.3000 0.3000 0.3000 2,150 +0.02(+7.14%)
Mar 14, 2016 0.2900 0.2900 0.2800 0.2800 22,800 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.2800 0.2800 22,000 -0.04(-12.50%)
Mar 10, 2016 0.3050 0.3200 0.2800 0.3200 48,000 +0.01(+3.23%)
Mar 08, 2016 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Mar 04, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2016 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Feb 29, 2016 0.3100 0.3100 0.3100 0.3100 500 -0.04(-11.43%)
Feb 23, 2016 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Feb 22, 2016 0.3000 0.3000 0.3000 0.3000 48,000 +0.00(+0.00%)
Feb 19, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2016 0.3300 0.3300 0.3000 0.3000 55,000 -0.03(-9.09%)
Feb 10, 2016 0.3300 0.3300 0.3300 0.3300 82,140 +0.00(+0.00%)
Feb 09, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-5.71%)
Feb 01, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 28, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 27, 2016 0.3500 0.3500 0.3500 0.3500 60,000 -0.02(-5.41%)
Jan 25, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jan 20, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 19, 2016 0.3100 0.3600 0.2800 0.3600 51,000 +0.03(+9.09%)
Jan 18, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.02(-5.71%)
Jan 15, 2016 0.3200 0.3500 0.3200 0.3500 19,610 -0.01(-2.78%)
Jan 13, 2016 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jan 12, 2016 0.3400 0.3400 0.3400 0.3400 8,000 -0.02(-5.56%)
Jan 07, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 29, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 18, 2015 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Dec 17, 2015 0.3050 0.3250 0.3000 0.3250 12,500 -0.02(-7.14%)
Dec 16, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Dec 15, 2015 0.3300 0.3300 0.3300 0.3300 100,000 +0.00(+0.00%)
Dec 14, 2015 0.3300 0.3300 0.3300 0.3300 364,500 +0.02(+6.45%)
Dec 11, 2015 0.3100 0.3100 0.3000 0.3100 30,000 +0.01(+3.33%)
Dec 10, 2015 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Dec 07, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Dec 04, 2015 0.3250 0.3250 0.3200 0.3200 145,000 +0.00(+0.00%)
Dec 02, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 01, 2015 0.3250 0.3250 0.2800 0.3200 18,000 +0.02(+6.67%)
Nov 30, 2015 0.3000 0.3000 0.3000 0.3000 3,000 -0.03(-9.09%)
Nov 26, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Nov 25, 2015 0.3000 0.3000 0.3000 0.3000 2,000 -0.03(-7.69%)
Nov 24, 2015 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Nov 23, 2015 0.3000 0.3000 0.3000 0.3000 36,000 +0.00(+0.00%)
Nov 20, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Nov 19, 2015 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Nov 17, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Nov 16, 2015 0.3000 0.3250 0.2900 0.3200 22,000 +0.02(+6.67%)
Nov 13, 2015 0.3000 0.3000 0.3000 0.3000 1,375 +0.02(+7.14%)
Nov 12, 2015 0.2300 0.2800 0.2300 0.2800 0 +0.02(+7.69%)
Nov 11, 2015 0.2900 0.3400 0.2600 0.2600 107,700 -0.02(-7.14%)
Nov 10, 2015 0.2800 0.2800 0.2800 0.2800 33,500 +0.02(+5.66%)
Nov 09, 2015 0.3400 0.3400 0.2650 0.2650 29,010 -0.03(-11.67%)
Nov 05, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 04, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Nov 03, 2015 0.3200 0.3200 0.3000 0.3000 1,000 -0.02(-6.25%)
Oct 22, 2015 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 21, 2015 0.3100 0.3300 0.3000 0.3000 23,500 -0.04(-11.76%)
Oct 13, 2015 0.3400 0.3400 0.3400 125 +0.02(+6.25%)
Oct 08, 2015 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Oct 07, 2015 0.3300 0.3300 0.3250 0.3250 10,000 -0.01(-1.52%)
Oct 06, 2015 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Oct 05, 2015 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Oct 02, 2015 0.3300 0.3300 0.3300 0.3300 7,050 -0.02(-5.71%)
Sep 23, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2015 0.3300 0.3500 0.3300 0.3500 2,000 +0.02(+6.06%)
Sep 14, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 10, 2015 0.3200 0.3200 0.3200 0 -0.03(-9.86%)
Sep 04, 2015 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Sep 03, 2015 0.3350 0.3350 0.3300 0.3300 82,300 -0.02(-7.04%)
Sep 01, 2015 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 31, 2015 0.3550 0.3550 0.3550 0.3550 1,000 +0.02(+7.58%)
Aug 28, 2015 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-2.94%)
Aug 26, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Aug 24, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Aug 19, 2015 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Aug 13, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Aug 12, 2015 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Aug 11, 2015 0.3500 0.3500 0.3300 0.3300 15,100 -0.02(-5.71%)
Aug 10, 2015 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Aug 06, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 05, 2015 0.3500 0.3600 0.3100 0.3600 39,500 -0.01(-2.70%)
Aug 04, 2015 0.3700 0.3700 0.3700 0.3700 14,500 +0.02(+5.71%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 30, 2015 0.3700 0.3700 0.3600 0.3600 1,237 -0.02(-4.00%)
Jul 29, 2015 0.3750 0.3750 0.3750 0.3750 2,000 +0.02(+4.17%)
Jul 28, 2015 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Jul 27, 2015 0.3800 0.3800 0.3600 0.3600 14,900 +0.00(+0.00%)
Jul 22, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 21, 2015 0.3550 0.3700 0.3550 0.3700 163,500 +0.02(+4.23%)
Jul 20, 2015 0.3550 0.3550 0.3550 0.3550 56,500 -0.01(-1.39%)
Jul 17, 2015 0.3600 0.3600 0.3500 0.3600 17,700 -0.01(-2.70%)
Jul 16, 2015 0.3800 0.3800 0.3700 0.3700 50,000 -0.02(-3.90%)
Jul 13, 2015 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 06, 2015 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jul 03, 2015 0.3850 0.3900 0.3850 0.3900 81,230 -0.01(-1.27%)
Jul 02, 2015 0.3950 0.3950 0.3950 0.3950 3,000 +0.01(+1.28%)
Jun 29, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 26, 2015 0.3800 0.4000 0.3800 0.4000 84,000 +0.03(+8.11%)
Jun 25, 2015 0.3700 0.3700 0.3700 0.3700 1,000 -0.03(-7.50%)
Jun 24, 2015 0.3800 0.4000 0.3800 0.4000 20,430 +0.01(+2.56%)
Jun 23, 2015 0.3800 0.4000 0.3700 0.3900 78,000 +0.01(+2.63%)
Jun 22, 2015 0.3700 0.3800 0.3700 0.3800 11,300 -0.02(-5.00%)
Jun 18, 2015 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
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.