Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, May 28, 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 (%)
Mar 31, 2009 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Mar 30, 2009 0.5000 0.6800 0.5000 0.6700 26,000 +0.19(+39.58%)
Mar 26, 2009 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Mar 24, 2009 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
Mar 20, 2009 0.5000 0.5000 0.5000 0.5000 7,500 +0.00(+0.00%)
Mar 19, 2009 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Mar 17, 2009 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
Mar 16, 2009 0.6500 0.6500 0.6500 0.6500 4,500 +0.10(+18.18%)
Mar 13, 2009 0.5500 0.5500 0.5500 0.5500 5,000 -0.03(-5.17%)
Mar 12, 2009 0.5800 0.5800 0 +0.00(+0.00%)
Mar 11, 2009 0.5500 0.5800 0.5500 0.5800 11,821 +0.07(+13.73%)
Mar 10, 2009 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Mar 09, 2009 0.5100 0.5100 0.5100 0.5100 19,500 +0.01(+2.00%)
Mar 06, 2009 0.5000 0.5000 0.5000 0.5000 10,000 -0.10(-16.67%)
Mar 05, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Mar 04, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Mar 02, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2009 0.6700 0.6700 0.6000 0.6000 8,500 -0.07(-10.45%)
Feb 26, 2009 0.5500 0.6700 0.5500 0.6700 5,300 +0.02(+3.08%)
Feb 25, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 24, 2009 0.6100 0.6500 0.6100 0.6500 13,000 +0.00(+0.00%)
Feb 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 19, 2009 0.6200 0.6500 0.6200 0.6500 17,000 +0.03(+4.84%)
Feb 18, 2009 0.6200 0.6200 0 +0.00(+0.00%)
Feb 17, 2009 0.6200 0.6200 0.6200 0.6200 14,500 +0.02(+3.33%)
Feb 13, 2009 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Feb 12, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 11, 2009 0.6000 0.6000 0.6000 0.6000 37,500 +0.00(+0.00%)
Feb 10, 2009 0.6600 0.6600 0.6000 0.6000 267,500 -0.06(-9.09%)
Feb 09, 2009 0.6500 0.6600 0.6000 0.6600 413,000 -0.03(-4.35%)
Feb 06, 2009 0.6600 0.6900 0.6500 0.6900 4,500 -0.01(-1.43%)
Feb 05, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 04, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2009 0.7000 0.7000 0.7000 0.7000 8,500 +0.03(+4.48%)
Feb 02, 2009 0.6700 0.6700 0 +0.00(+0.00%)
Jan 30, 2009 0.6700 0.6700 0.6700 0.6700 3,000 -0.03(-4.29%)
Jan 29, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 28, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 27, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.05(+7.69%)
Jan 26, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 23, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 22, 2009 0.6700 0.6700 0.6500 0.6500 10,000 -0.05(-7.14%)
Jan 21, 2009 0.7000 0.7000 0.7000 0.7000 700,000 +0.00(+0.00%)
Jan 20, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 19, 2009 0.7000 0.7000 0.7000 0.7000 17,000 +0.00(+0.00%)
Jan 16, 2009 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jan 15, 2009 0.6800 0.7000 0.6800 0.7000 45,000 +0.05(+7.69%)
Jan 14, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.56%)
Jan 13, 2009 0.6200 0.6400 0.6200 0.6400 14,500 +0.04(+6.67%)
Jan 12, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 09, 2009 0.6000 0.6000 0.6000 0.6000 13,000 +0.05(+9.09%)
Jan 08, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Jan 07, 2009 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jan 06, 2009 0.5500 0.5500 0.5500 0.5500 4,500 -0.04(-6.78%)
Jan 05, 2009 0.5000 0.5900 0.5000 0.5900 27,500 +0.11(+22.92%)
Jan 02, 2009 0.4800 0.4800 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.