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 (%)
Aug 31, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 30, 2012 0.2800 0.2800 0.2400 0.2400 11,500 +0.02(+9.09%)
Aug 29, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 27, 2012 0.2800 0.2800 0.2200 0.2200 600 -0.02(-8.33%)
Aug 24, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 23, 2012 0.2400 0.2400 0.2400 0.2400 58,000 +0.00(+0.00%)
Aug 22, 2012 0.2500 0.2500 0.2200 0.2400 107,400 +0.01(+4.35%)
Aug 21, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 20, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 17, 2012 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-4.17%)
Aug 16, 2012 0.2300 0.2400 0.2300 0.2400 7,100 +0.01(+4.35%)
Aug 15, 2012 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Aug 14, 2012 0.2450 0.2450 0.2300 0.2300 10,000 -0.00(-2.13%)
Aug 13, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 11, 2012 0.2350 0.2350 0.2350 0.2350 76,000 +0.00(+0.00%)
Aug 10, 2012 0.2350 0.2350 0.2350 0.2350 76,000 -0.02(-6.00%)
Aug 09, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+6.38%)
Aug 08, 2012 0.2350 0.2350 0.2350 0.2350 6,000 -0.01(-2.08%)
Aug 07, 2012 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Aug 03, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 02, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Aug 01, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 31, 2012 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Jul 30, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 27, 2012 0.2350 0.2350 0.2350 0.2350 34,000 +0.00(+0.00%)
Jul 26, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 25, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 24, 2012 0.2350 0.2350 0.2350 0.2350 8,000 +0.00(+0.00%)
Jul 23, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 20, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 19, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 18, 2012 0.2400 0.2400 0.2350 0.2350 25,000 +0.00(+0.00%)
Jul 17, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 16, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 13, 2012 0.2500 0.2500 0.2350 0.2350 25,300 -0.01(-2.08%)
Jul 12, 2012 0.2350 0.2400 0.2350 0.2400 19,000 +0.01(+2.13%)
Jul 11, 2012 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Jul 10, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2012 0.2500 0.2500 0.2500 0.2500 58,000 -0.01(-3.85%)
Jul 06, 2012 0.2600 0.2600 0.2600 0.2600 1,000 +0.03(+10.64%)
Jul 05, 2012 0.2350 0.2400 0.2350 0.2350 125,300 -0.03(-9.62%)
Jul 04, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 03, 2012 0.2600 0.2600 0.2600 0.2600 115,000 +0.00(+0.00%)
Jun 29, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2012 0.2700 0.2750 0.2600 0.2600 118,500 -0.01(-3.70%)
Jun 27, 2012 0.2700 0.2850 0.2650 0.2700 73,910 -0.01(-3.57%)
Jun 26, 2012 0.2600 0.2800 0.2600 0.2800 199,500 +0.03(+9.80%)
Jun 25, 2012 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+6.25%)
Jun 22, 2012 0.2400 0.2400 0.2400 0.2400 38,000 -0.01(-4.00%)
Jun 21, 2012 0.2150 0.2500 0.2150 0.2500 103,000 +0.01(+2.04%)
Jun 20, 2012 0.2450 0.2450 0.2450 0.2450 500 +0.03(+13.95%)
Jun 19, 2012 0.2150 0.2150 0.2150 0.2150 9,000 +0.00(+0.00%)
Jun 18, 2012 0.2150 0.2150 0.2150 0.2150 25,000 +0.00(+0.00%)
Jun 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 14, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 13, 2012 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Jun 12, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 11, 2012 0.2150 0.2150 0.2150 0.2150 15,000 +0.01(+2.38%)
Jun 08, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 07, 2012 0.2100 0.2100 0.2100 0.2100 6,500 +0.01(+2.44%)
Jun 06, 2012 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+2.50%)
Jun 05, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 04, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 02, 2012 0.2000 0.2000 0.2000 0.2000 50,000 +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.