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 26, 2023 0.2550 0 -0.01(-1.92%)
May 24, 2023 0.2600 0 -0.02(-7.14%)
May 23, 2023 0.2700 0.2800 0.2600 0.2800 37,400 -0.02(-6.67%)
May 10, 2023 0.3000 0 +0.01(+3.45%)
May 09, 2023 0.2900 0.2900 0.2900 0.2900 21,000 +0.00(+0.00%)
May 08, 2023 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
May 04, 2023 0.3000 11 +0.00(+0.00%)
May 01, 2023 0.3000 0 +0.00(+0.00%)
Apr 19, 2023 0.3000 0 +0.02(+7.14%)
Apr 18, 2023 0.3000 0.3000 0.2800 0.2800 5,505 -0.05(-16.42%)
Apr 11, 2023 0.3350 0 +0.01(+3.08%)
Apr 03, 2023 0.3250 0 +0.04(+16.07%)
Mar 22, 2023 0.2800 0 -0.02(-6.67%)
Mar 21, 2023 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Mar 15, 2023 0.3000 0 +0.00(+0.00%)
Mar 09, 2023 0.3000 0 +0.01(+3.45%)
Mar 01, 2023 0.2900 0 -0.01(-3.33%)
Feb 28, 2023 0.3000 0.3000 0.3000 0.3000 10,005 +0.00(+0.00%)
Feb 27, 2023 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Feb 22, 2023 0.3000 0 +0.00(+0.00%)
Feb 21, 2023 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-1.64%)
Feb 09, 2023 0.3050 0 -0.02(-6.15%)
Feb 07, 2023 0.3250 0 +0.02(+4.84%)
Jan 31, 2023 0.3100 0 -0.02(-4.62%)
Jan 27, 2023 0.3250 20 +0.03(+8.33%)
Jan 16, 2023 0.3000 0 -0.03(-7.69%)
Jan 12, 2023 0.3250 0 -0.01(-1.52%)
Jan 04, 2023 0.3300 0 +0.00(+0.00%)
Jan 03, 2023 0.3300 0.3300 0.3300 0.3300 2,511 +0.01(+3.13%)
Dec 30, 2022 0.3200 0 -0.01(-1.54%)
Dec 29, 2022 0.3100 0.3250 0.3100 0.3250 13,800 +0.04(+12.07%)
Dec 23, 2022 0.2900 118 +0.02(+7.41%)
Dec 22, 2022 0.2700 0.2700 0.2700 0.2700 2,800 +0.02(+8.00%)
Dec 21, 2022 0.2200 0.2500 0.2200 0.2500 50,801 +0.02(+11.11%)
Dec 20, 2022 0.2250 0.2250 0.2250 0.2250 5,117 -0.01(-2.17%)
Dec 13, 2022 0.2300 50 -0.00(-2.13%)
Dec 12, 2022 0.2300 0.2350 0.2300 0.2350 11,936 +0.00(+2.17%)
Dec 09, 2022 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Dec 08, 2022 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Dec 07, 2022 0.2100 0.2300 0.2100 0.2300 42,005 +0.03(+12.20%)
Dec 06, 2022 0.2050 0.2050 0.2050 0.2050 5,000 +0.02(+10.81%)
Dec 02, 2022 0.1850 0 -0.02(-7.50%)
Dec 01, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Nov 30, 2022 0.2050 0.2050 0.2000 0.2000 24,525 -0.00(-2.44%)
Nov 29, 2022 0.2200 0.2200 0.2050 0.2050 31,170 -0.02(-6.82%)
Nov 28, 2022 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Nov 22, 2022 0.2200 0 -0.01(-4.35%)
Nov 17, 2022 0.2300 0 +0.01(+2.22%)
Nov 15, 2022 0.2250 0 +0.01(+2.27%)
Nov 10, 2022 0.2200 0 -0.01(-4.35%)
Nov 09, 2022 0.2300 0.2300 0.2300 0.2300 22,435 +0.00(+0.00%)
Nov 08, 2022 0.2400 0.2400 0.2300 0.2300 47,885 -0.01(-4.17%)
Nov 07, 2022 0.2550 0.2550 0.2400 0.2400 32,024 -0.03(-11.11%)
Nov 04, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Nov 01, 2022 0.2600 0 -0.01(-1.89%)
Oct 31, 2022 0.2750 0.2750 0.2650 0.2650 7,700 -0.02(-5.36%)
Oct 28, 2022 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Oct 27, 2022 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+3.85%)
Oct 26, 2022 0.3000 0.3000 0.2600 0.2600 14,045 -0.04(-14.75%)
Oct 11, 2022 0.3050 0 -0.01(-1.61%)
Oct 07, 2022 0.3100 0 +0.02(+5.08%)
Sep 30, 2022 0.2950 0 +0.00(+0.00%)
Sep 29, 2022 0.3200 0.3200 0.2950 0.2950 29,725 -0.04(-10.61%)
Sep 28, 2022 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.94%)
Sep 21, 2022 0.3400 0 -0.02(-5.56%)
Sep 12, 2022 0.3600 0 +0.00(+0.00%)
Sep 08, 2022 0.3600 0 +0.00(+0.00%)
Sep 02, 2022 0.3600 0 +0.01(+2.86%)
Sep 01, 2022 0.3150 0.3500 0.3150 0.3500 46,802 +0.05(+16.67%)
Aug 31, 2022 0.3500 0.3500 0.3000 0.3000 55,143 -0.06(-16.67%)
Aug 30, 2022 0.3600 0.3600 0.3600 0.3600 5,500 +0.01(+1.41%)
Aug 26, 2022 0.3550 0 +0.01(+1.43%)
Aug 17, 2022 0.3500 5 -0.01(-2.78%)
Aug 11, 2022 0.3600 0 +0.00(+0.00%)
Aug 10, 2022 0.3600 0.3600 0.3600 0.3600 14,000 +0.01(+1.41%)
Aug 08, 2022 0.3550 0 -0.01(-2.74%)
Aug 02, 2022 0.3650 0 +0.01(+1.39%)
Jul 22, 2022 0.3600 0 -0.04(-8.86%)
Jul 21, 2022 0.3500 0.3950 0.3500 0.3950 8,176 +0.04(+11.27%)
Jul 20, 2022 0.3550 0.3550 0.3550 0.3550 8,500 -0.02(-4.05%)
Jul 19, 2022 0.3700 0.3700 0.3700 0.3700 2,006 -0.03(-7.50%)
Jul 15, 2022 0.4000 0 +0.00(+0.00%)
Jul 14, 2022 0.3500 0.4000 0.3500 0.4000 59,503 +0.05(+14.29%)
Jul 13, 2022 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Jul 12, 2022 0.3200 0.3600 0.3150 0.3600 13,505 +0.07(+24.14%)
Jul 11, 2022 0.2950 0.2950 0.2900 0.2900 12,502 -0.01(-3.33%)
Jul 08, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jul 07, 2022 0.3100 0.3100 0.3000 0.3000 20,500 -0.02(-6.25%)
Jul 04, 2022 0.3200 0 -0.02(-5.88%)
Jun 30, 2022 0.3400 0 +0.07(+23.64%)
Jun 28, 2022 0.2750 0 -0.05(-16.67%)
Jun 23, 2022 0.3300 2 -0.02(-7.04%)
Jun 20, 2022 0.3550 0 +0.02(+7.58%)
Jun 16, 2022 0.3300 0 +0.00(+0.00%)
Jun 14, 2022 0.3300 0 +0.00(+0.00%)
Jun 13, 2022 0.3300 0.3300 0.3300 0.3300 6,000 +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.