Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 0.3700 0.3700 0.3500 0.3500 23,000 +0.00(+0.00%)
Sep 29, 2010 0.3700 0.3700 0.3500 0.3500 36,000 -0.02(-5.41%)
Sep 28, 2010 0.3150 0.3700 0.3150 0.3700 23,445 +0.02(+5.71%)
Sep 27, 2010 0.3200 0.3700 0.3200 0.3500 52,410 +0.02(+6.06%)
Sep 24, 2010 0.3300 0.3300 0.3300 0.3300 9,400 +0.00(+0.00%)
Sep 23, 2010 0.3300 0.3300 0.3300 0.3300 16,200 +0.00(+0.00%)
Sep 22, 2010 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Sep 21, 2010 0.3250 0.3300 0.3250 0.3300 36,500 +0.01(+3.13%)
Sep 20, 2010 0.3200 0.3200 0.3150 0.3200 27,500 -0.01(-1.54%)
Sep 17, 2010 0.3150 0.3250 0.3150 0.3250 11,500 -0.02(-5.80%)
Sep 15, 2010 0.3100 0.3450 0.3100 0.3450 6,750 +0.01(+4.55%)
Sep 14, 2010 0.3200 0.3300 0.3200 0.3300 96,722 +0.00(+0.00%)
Sep 13, 2010 0.3300 0.3300 0.3250 0.3300 107,500 +0.01(+3.13%)
Sep 10, 2010 0.3200 0.3400 0.3100 0.3200 45,050 +0.02(+6.67%)
Sep 09, 2010 0.3200 0.3200 0.3000 0.3000 50,000 -0.02(-4.76%)
Sep 08, 2010 0.3400 0.3400 0.3100 0.3150 82,696 -0.02(-4.55%)
Sep 07, 2010 0.3200 0.3300 0.3200 0.3300 212,500 +0.01(+3.13%)
Sep 03, 2010 0.3250 0.3250 0.3100 0.3200 147,200 +0.00(+0.00%)
Sep 02, 2010 0.3250 0.3250 0.3200 0.3200 99,000 -0.01(-1.54%)
Sep 01, 2010 0.3300 0.3300 0.3150 0.3250 81,000 +0.02(+4.84%)
Aug 31, 2010 0.3200 0.3200 0.3100 0.3100 69,600 -0.01(-3.13%)
Aug 30, 2010 0.3300 0.3300 0.3200 0.3200 19,651 -0.01(-3.03%)
Aug 27, 2010 0.3300 0.3300 0.3300 0.3300 46,795 +0.00(+0.00%)
Aug 26, 2010 0.3300 0.3300 0.3300 0.3300 40,400 +0.01(+1.54%)
Aug 25, 2010 0.3250 0.3250 0.3250 0.3250 60,060 -0.01(-1.52%)
Aug 24, 2010 0.3300 0.3300 0.3200 0.3300 41,000 +0.00(+0.00%)
Aug 23, 2010 0.3300 0.3300 0.3300 0.3300 60,000 +0.00(+0.00%)
Aug 20, 2010 0.3200 0.3300 0.3200 0.3300 49,500 +0.02(+4.76%)
Aug 19, 2010 0.3200 0.3200 0.3150 0.3150 30,000 -0.02(-4.55%)
Aug 18, 2010 0.3300 0.3300 0.3300 0.3300 18,000 +0.00(+0.00%)
Aug 17, 2010 0.3250 0.3300 0.3250 0.3300 35,000 +0.01(+1.54%)
Aug 16, 2010 0.3350 0.3350 0.3100 0.3250 141,250 -0.02(-7.14%)
Aug 13, 2010 0.3500 0.3500 0.3250 0.3500 182,600 -0.01(-2.78%)
Aug 12, 2010 0.3600 0.3600 0.3600 0.3600 40,000 +0.00(+0.00%)
Aug 11, 2010 0.3600 0.3600 0.3600 0.3600 11,000 +0.02(+5.88%)
Aug 10, 2010 0.3500 0.3500 0.3400 0.3400 65,000 -0.02(-5.56%)
Aug 09, 2010 0.3500 0.3600 0.3500 0.3600 6,000 +0.01(+2.86%)
Aug 06, 2010 0.3450 0.3500 0.3400 0.3500 45,000 -0.01(-1.41%)
Aug 05, 2010 0.3350 0.3550 0.3350 0.3550 2,000 +0.01(+1.43%)
Aug 04, 2010 0.3500 0.3550 0.3400 0.3500 52,000 -0.01(-2.78%)
Aug 03, 2010 0.3600 0.3600 0.3500 0.3600 63,000 +0.00(+0.00%)
Jul 30, 2010 0.3600 0.3600 0.3600 0.3600 40,000 +0.00(+0.00%)
Jul 29, 2010 0.3600 0.3800 0.3400 0.3600 194,000 +0.00(+0.00%)
Jul 28, 2010 0.3600 0.3700 0.3600 0.3600 87,750 -0.01(-1.37%)
Jul 27, 2010 0.3700 0.3900 0.3400 0.3650 58,000 -0.04(-8.75%)
Jul 26, 2010 0.3950 0.4000 0.3950 0.4000 21,000 +0.00(+0.00%)
Jul 23, 2010 0.3800 0.4000 0.3800 0.4000 20,000 +0.02(+5.26%)
Jul 22, 2010 0.3550 0.3800 0.3400 0.3800 51,000 +0.03(+8.57%)
Jul 21, 2010 0.3850 0.3850 0.3500 0.3500 33,000 -0.04(-10.26%)
Jul 20, 2010 0.3600 0.3900 0.3600 0.3900 45,000 +0.02(+4.00%)
Jul 19, 2010 0.3750 0.3750 0.3750 0.3750 20,000 +0.03(+7.14%)
Jul 16, 2010 0.3500 0.3500 0.3500 0.3500 1,000 -0.04(-9.09%)
Jul 15, 2010 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 14, 2010 0.3850 0.3850 0.3850 0.3850 49,000 -0.01(-1.28%)
Jul 13, 2010 0.3700 0.3900 0.3700 0.3900 15,000 +0.00(+0.00%)
Jul 12, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 09, 2010 0.3700 0.3900 0.3600 0.3900 39,000 +0.01(+1.30%)
Jul 08, 2010 0.3600 0.3850 0.3600 0.3850 40,000 +0.00(+0.00%)
Jul 07, 2010 0.3600 0.3850 0.3600 0.3850 45,000 -0.01(-1.28%)
Jul 06, 2010 0.3700 0.3900 0.3700 0.3900 33,000 -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.