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 31, 2021 0.6000 0.6000 0.6000 0.6000 2,030 +0.00(+0.00%)
May 28, 2021 0.6000 0.6000 0.6000 0.6000 7,900 +0.02(+3.45%)
May 27, 2021 0.5800 0.5800 0.5800 0.5800 9,500 -0.02(-3.33%)
May 25, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 20, 2021 0.6100 0.6100 0.6100 0.6100 7,500 -0.02(-3.17%)
May 18, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 17, 2021 0.6300 0.6300 0.6300 0.6300 20,600 +0.07(+12.50%)
May 14, 2021 0.5600 0.5600 0.5600 0.5600 1,240 -0.06(-9.68%)
May 12, 2021 0.6200 0.6200 0.6200 300 +0.05(+8.77%)
May 11, 2021 0.6000 0.6000 0.5700 0.5700 7,295 -0.03(-5.00%)
May 10, 2021 0.6000 0.6000 0.6000 0.6000 37,000 +0.00(+0.00%)
May 07, 2021 0.5900 0.6000 0.5900 0.6000 50,500 +0.02(+3.45%)
May 06, 2021 0.5900 0.5900 0.5800 0.5800 1,650 -0.02(-3.33%)
May 05, 2021 0.6000 0.6000 0.6000 0.6000 13,500 +0.00(+0.00%)
May 04, 2021 0.6100 0.6100 0.6000 0.6000 57,200 -0.01(-1.64%)
May 03, 2021 0.5900 0.6100 0.5900 0.6100 30,000 +0.03(+5.17%)
Apr 30, 2021 0.5800 0.5800 0.5800 0.5800 4,000 +0.00(+0.00%)
Apr 29, 2021 0.5800 0.5800 0.5800 0.5800 16,600 -0.03(-4.92%)
Apr 28, 2021 0.6000 0.6100 0.5900 0.6100 7,519 +0.00(+0.00%)
Apr 27, 2021 0.6100 0.6100 0.6100 0.6100 9,400 +0.01(+1.67%)
Apr 26, 2021 0.6000 0.6000 0.6000 0.6000 4,001 +0.02(+3.45%)
Apr 23, 2021 0.5700 0.5800 0.5700 0.5800 1,750 -0.03(-4.92%)
Apr 21, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 20, 2021 0.6100 0.6100 0.6100 0.6100 12,315 +0.00(+0.00%)
Apr 19, 2021 0.6100 0.6100 0.6000 0.6100 9,579 +0.00(+0.00%)
Apr 15, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 14, 2021 0.6000 0.6100 0.6000 0.6100 6,500 +0.00(+0.00%)
Apr 13, 2021 0.6100 0.6100 0.6100 0.6100 2,060 -0.02(-3.17%)
Apr 12, 2021 0.6100 0.6500 0.6100 0.6300 37,500 +0.02(+3.28%)
Apr 08, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 06, 2021 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Apr 05, 2021 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Mar 31, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 29, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 25, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 23, 2021 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Mar 22, 2021 0.5900 0.5900 0.5500 0.5500 17,079 -0.06(-9.84%)
Mar 18, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 17, 2021 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Mar 16, 2021 0.6200 0.6200 0.6100 0.6100 24,000 -0.01(-1.61%)
Mar 15, 2021 0.6000 0.6200 0.5700 0.6200 60,000 +0.00(+0.00%)
Mar 12, 2021 0.6200 0.6200 0.6200 0.6200 2,050 +0.05(+8.77%)
Mar 11, 2021 0.6000 0.7000 0.5700 0.5700 48,450 +0.05(+9.62%)
Mar 10, 2021 0.5200 0.7200 0.5200 0.5200 37,500 +0.00(+0.00%)
Mar 09, 2021 0.5200 0.5200 0.5100 0.5200 27,800 +0.00(+0.00%)
Mar 08, 2021 0.5100 0.5200 0.5100 0.5200 32,000 +0.02(+4.00%)
Mar 05, 2021 0.4850 0.5100 0.4850 0.5000 25,000 +0.00(+0.00%)
Mar 03, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 02, 2021 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Mar 01, 2021 0.5100 0.5200 0.5100 0.5200 19,270 +0.01(+1.96%)
Feb 26, 2021 0.5100 0.5100 0.5000 0.5100 11,500 +0.00(+0.00%)
Feb 25, 2021 0.5000 0.5100 0.5000 0.5100 1,000 +0.01(+2.00%)
Feb 24, 2021 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Feb 23, 2021 0.5000 0.5000 0.4850 0.5000 17,980 +0.00(+0.00%)
Feb 22, 2021 0.5200 0.5200 0.5000 0.5000 4,500 +0.00(+0.00%)
Feb 18, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 17, 2021 0.5000 0.5000 0.5000 0.5000 4,650 +0.00(+0.00%)
Feb 16, 2021 0.5200 0.5200 0.5000 0.5000 39,250 -0.02(-3.85%)
Feb 11, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 10, 2021 0.5100 0.5200 0.5100 0.5200 3,500 +0.00(+0.00%)
Feb 09, 2021 0.5300 0.5300 0.5200 0.5200 10,595 +0.00(+0.00%)
Feb 05, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 04, 2021 0.5000 0.5000 0.5000 0.5000 20,330 -0.02(-3.85%)
Feb 03, 2021 0.5200 0.5200 0.5000 0.5200 19,500 -0.01(-1.89%)
Feb 02, 2021 0.5100 0.5300 0.5000 0.5300 7,000 +0.02(+3.92%)
Feb 01, 2021 0.5100 0.5100 0.5100 0.5100 3,370 +0.01(+2.00%)
Jan 29, 2021 0.5000 0.5000 0.5000 0.5000 8,502 -0.01(-1.96%)
Jan 27, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 25, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jan 22, 2021 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Jan 20, 2021 0.5100 0.5100 0.5100 0.5100 1,500 +0.00(+0.00%)
Jan 19, 2021 0.5000 0.5200 0.5000 0.5100 5,400 +0.00(+0.00%)
Jan 18, 2021 0.5100 0.5100 0.5100 0.5100 5,572 +0.01(+2.00%)
Jan 15, 2021 0.5000 0.5000 0.5000 335 +0.00(+0.00%)
Jan 14, 2021 0.4800 0.5000 0.4800 0.5000 38,000 +0.02(+3.09%)
Jan 13, 2021 0.4950 0.5000 0.4450 0.4850 22,000 -0.01(-2.02%)
Jan 11, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Jan 08, 2021 0.5300 0.5300 0.5000 0.5000 41,999 -0.02(-3.85%)
Jan 07, 2021 0.5200 0.5200 0.5200 0.5200 5,500 +0.02(+4.00%)
Jan 06, 2021 0.5100 0.5100 0.5000 0.5000 19,500 -0.02(-3.85%)
Jan 05, 2021 0.5200 0.5200 0.5200 0.5200 5,450 -0.02(-3.70%)
Jan 04, 2021 0.5800 0.5800 0.5400 0.5400 19,200 +0.00(+0.00%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.09(+20.00%)
Dec 30, 2020 0.4200 0.4500 0.4200 0.4500 93,810 +0.02(+4.65%)
Dec 29, 2020 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Dec 22, 2020 0.4350 0.4350 0.4350 0.4350 16,500 +0.01(+1.16%)
Dec 21, 2020 0.4300 0.4300 0.4300 0.4300 8,100 +0.00(+0.00%)
Dec 18, 2020 0.4300 0.4300 0.4300 0.4300 3,800 -0.01(-2.27%)
Dec 16, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 15, 2020 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Dec 14, 2020 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Dec 10, 2020 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Dec 07, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 03, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 02, 2020 0.4100 0.4100 0.4100 0.4100 500 -0.03(-6.82%)
Dec 01, 2020 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 30, 2020 0.4100 0.4400 0.4100 0.4400 33,500 +0.01(+2.33%)
Nov 26, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Nov 25, 2020 0.4200 0.4200 0.4200 0.4200 13,000 -0.01(-2.33%)
Nov 24, 2020 0.4400 0.4400 0.4300 0.4300 9,300 -0.01(-2.27%)
Nov 23, 2020 0.4300 0.4400 0.4300 0.4400 9,110 +0.00(+0.00%)
Nov 20, 2020 0.4600 0.4600 0.4400 0.4400 15,000 -0.02(-4.35%)
Nov 18, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 16, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 13, 2020 0.4600 0.4600 0.4600 0.4600 966 +0.00(+0.00%)
Nov 12, 2020 0.4600 0.4600 0.4600 0.4600 2,950 +0.03(+6.98%)
Nov 05, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 30, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 29, 2020 0.4400 0.4500 0.4400 0.4500 22,000 +0.03(+7.14%)
Oct 28, 2020 0.4300 0.4300 0.4200 0.4200 25,500 -0.02(-4.55%)
Oct 27, 2020 0.4300 0.4400 0.4250 0.4400 55,500 +0.01(+2.33%)
Oct 26, 2020 0.4300 0.4300 0.4300 0.4300 6,500 +0.04(+10.26%)
Oct 23, 2020 0.4100 0.4400 0.3900 0.3900 234,500 -0.01(-2.50%)
Oct 22, 2020 0.4100 0.4100 0.4000 0.4000 9,500 +0.02(+5.26%)
Oct 21, 2020 0.3850 0.4200 0.3800 0.3800 166,050 +0.02(+5.56%)
Oct 20, 2020 0.4100 0.5200 0.3600 0.3600 186,500 -0.04(-10.00%)
Oct 19, 2020 0.5400 0.5400 0.3350 0.4000 76,402 -0.17(-29.82%)
Oct 16, 2020 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Oct 15, 2020 0.5700 0.5700 0.5700 0.5700 8,000 -0.01(-1.72%)
Oct 09, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 08, 2020 0.5800 0.5800 0.5800 0.5800 3,515 +0.01(+1.75%)
Oct 07, 2020 0.5600 0.5700 0.5600 0.5700 6,000 +0.00(+0.00%)
Oct 06, 2020 0.5700 0.5700 0.5500 0.5700 7,911 +0.00(+0.00%)
Oct 05, 2020 0.5800 0.5800 0.5700 0.5700 2,500 +0.00(+0.00%)
Sep 29, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 25, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Sep 23, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Sep 21, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Sep 16, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Sep 09, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Sep 08, 2020 0.5700 0.5900 0.5300 0.5300 23,499 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Sep 03, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Sep 02, 2020 0.5600 0.5600 0.5500 0.5500 1,650 -0.02(-3.51%)
Aug 31, 2020 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Aug 18, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 12, 2020 0.6000 0.6000 0.6000 0.6000 6,790 +0.04(+7.14%)
Aug 11, 2020 0.5900 0.5900 0.5600 0.5600 5,500 -0.04(-6.67%)
Aug 10, 2020 0.6000 0.6000 0.6000 0.6000 2,250 +0.01(+1.69%)
Aug 07, 2020 0.5900 0.5900 0.5900 0.5900 600 +0.03(+5.36%)
Aug 06, 2020 0.5600 0.5600 0.5600 150 +0.00(+0.00%)
Aug 05, 2020 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Aug 04, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Jul 31, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 29, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jul 28, 2020 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jul 24, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jul 23, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Jul 21, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 17, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jul 14, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 13, 2020 0.6000 0.6000 0.5500 0.5600 12,700 -0.03(-5.08%)
Jul 09, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jul 08, 2020 0.6200 0.6200 0.5900 0.5900 12,000 -0.06(-9.23%)
Jul 07, 2020 0.6500 0.6500 0.6500 0.6500 1,400 +0.03(+4.84%)
Jul 06, 2020 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Jul 03, 2020 0.6200 0.6400 0.6200 0.6400 5,000 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jun 26, 2020 0.6200 0.6200 0.6000 0.6000 2,000 -0.02(-3.23%)
Jun 19, 2020 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0.6000 5,000 +0.03(+5.26%)
Jun 12, 2020 0.5800 0.5800 0.5700 0.5700 2,000 -0.02(-3.39%)
Jun 11, 2020 0.6000 0.6000 0.5900 0.5900 14,500 +0.00(+0.00%)
Jun 09, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 08, 2020 0.5600 0.6000 0.5600 0.6000 14,869 +0.05(+9.09%)
Jun 05, 2020 0.5700 0.5700 0.5500 0.5500 33,000 -0.05(-8.33%)
Jun 04, 2020 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 10,100 +0.03(+5.26%)
Jun 02, 2020 0.5700 0.5700 0.5700 0.5700 500 -0.04(-6.56%)
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.