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 (%)
Jun 30, 2008 0.6100 0.6100 0.6000 0.6000 25,000 -0.02(-3.23%)
Jun 27, 2008 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 26, 2008 0.6300 0.6300 0.6200 0.6200 7,500 +0.02(+3.33%)
Jun 25, 2008 0.5900 0.6000 0.5900 0.6000 101,500 +0.05(+9.09%)
Jun 24, 2008 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jun 23, 2008 0.5500 0.5500 0.5500 0.5500 9,000 +0.00(+0.00%)
Jun 20, 2008 0.5500 0.5500 0.5500 0.5500 35,000 -0.04(-6.78%)
Jun 19, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 18, 2008 0.5900 0.5900 0.5900 0.5900 5,000 +0.04(+7.27%)
Jun 17, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 16, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 13, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 12, 2008 0.6500 0.6500 0.5500 0.5500 34,500 -0.08(-12.70%)
Jun 11, 2008 0.7000 0.7000 0.6300 0.6300 60,000 -0.07(-10.00%)
Jun 10, 2008 0.7300 0.7300 0.7000 0.7000 30,500 -0.05(-6.67%)
Jun 09, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 06, 2008 0.7500 0.7500 0.7500 0.7500 5,000 -0.05(-6.25%)
Jun 05, 2008 0.7000 0.8000 0.7000 0.8000 22,500 +0.10(+14.29%)
Jun 04, 2008 0.6500 0.7000 0.6500 0.7000 35,500 +0.08(+12.90%)
Jun 03, 2008 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Jun 02, 2008 0.6500 0.6500 0.6200 0.6200 13,000 -0.03(-4.62%)
May 30, 2008 0.6200 0.6500 0.6200 0.6500 25,000 +0.05(+8.33%)
May 29, 2008 0.6000 0.6000 0.6000 0.6000 124,000 +0.01(+1.69%)
May 28, 2008 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.00%)
May 27, 2008 0.5700 0.5900 0.5700 0.5900 18,000 +0.04(+7.27%)
May 26, 2008 0.5500 0.5500 0.5500 0.5500 10,000 -0.02(-3.51%)
May 23, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 22, 2008 0.5700 0.5700 0.5700 0.5700 12,500 -0.01(-1.72%)
May 21, 2008 0.5700 0.5800 0.5700 0.5800 25,000 +0.03(+5.45%)
May 20, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 19, 2008 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
May 16, 2008 0.5500 0.5500 0.5500 0.5500 12,000 -0.02(-3.51%)
May 15, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 14, 2008 0.5700 0.5700 0.5700 0.5700 25,000 +0.00(+0.00%)
May 13, 2008 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 12, 2008 0.5700 0.5700 0.5700 0.5700 8,000 +0.00(+0.00%)
May 09, 2008 0.5800 0.5800 0.5700 0.5700 10,000 -0.03(-5.00%)
May 08, 2008 0.6000 0.6000 0.6000 0.6000 10,000 +0.01(+1.69%)
May 07, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 06, 2008 0.5900 0.5900 0.5600 0.5900 34,500 +0.04(+7.27%)
May 05, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 02, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 01, 2008 0.5800 0.5900 0.5500 0.5500 25,000 +0.00(+0.00%)
Apr 30, 2008 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Apr 29, 2008 0.6100 0.6100 0.5500 0.5500 34,500 -0.05(-8.33%)
Apr 28, 2008 0.6500 0.6500 0.6000 0.6000 38,000 -0.05(-7.69%)
Apr 25, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 24, 2008 0.6500 0.6500 0.6500 0.6500 20,500 +0.00(+0.00%)
Apr 23, 2008 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Apr 22, 2008 0.6300 0.6500 0.6300 0.6500 34,000 +0.02(+3.17%)
Apr 21, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 18, 2008 0.6000 0.6500 0.6000 0.6300 11,000 +0.00(+0.00%)
Apr 17, 2008 0.6300 0.6300 0.6300 0.6300 5,000 +0.00(+0.00%)
Apr 16, 2008 0.6300 0.6300 0.6300 0.6300 5,000 +0.00(+0.00%)
Apr 15, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 14, 2008 0.6300 0.6300 0.6300 0.6300 10,000 +0.00(+0.00%)
Apr 11, 2008 0.6300 0.6300 0.6300 0.6300 5,000 +0.03(+5.00%)
Apr 10, 2008 0.6500 0.6500 0.6000 0.6000 295,000 -0.03(-4.76%)
Apr 09, 2008 0.6300 0.6300 0.6300 0.6300 8,000 +0.03(+5.00%)
Apr 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 04, 2008 0.6000 0.6000 0.6000 0.6000 15,500 +0.02(+3.45%)
Apr 03, 2008 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Apr 02, 2008 0.6000 0.6000 0.6000 0.6000 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.