Cf Energy Corp (TSV: CFY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.080	1.080	1.080	0	-0.01(-0.92%)
Mar 28, 2018	1.090	1.090	1.090	1.090	2,700	+0.03(+2.83%)
Mar 27, 2018	1.060	1.080	1.060	1.060	33,550	-0.03(-2.75%)
Mar 26, 2018	1.090	1.090	1.090	1.090	8,300	+0.00(+0.00%)
Mar 23, 2018	1.060	1.090	1.060	1.090	32,200	+0.03(+2.83%)
Mar 22, 2018	1.080	1.080	1.060	1.060	36,401	-0.02(-1.85%)
Mar 21, 2018	1.070	1.080	1.070	1.080	21,400	+0.00(+0.00%)
Mar 20, 2018	1.100	1.100	1.070	1.080	46,000	+0.01(+0.93%)
Mar 19, 2018	1.140	1.140	1.070	1.070	22,600	-0.01(-0.93%)
Mar 16, 2018	1.110	1.120	1.080	1.080	33,520	-0.02(-1.82%)
Mar 15, 2018	1.060	1.120	1.060	1.100	71,837	+0.01(+0.92%)
Mar 14, 2018	1.100	1.100	1.080	1.090	22,003	+0.00(+0.00%)
Mar 13, 2018	1.090	1.090	1.080	1.090	30,100	+0.01(+0.93%)
Mar 12, 2018	1.080	1.090	1.080	1.080	29,930	+0.00(+0.00%)
Mar 09, 2018	1.090	1.100	1.080	1.080	31,040	-0.01(-0.92%)
Mar 08, 2018	1.100	1.120	1.090	1.090	51,100	-0.03(-2.68%)
Mar 07, 2018	1.100	1.120	1.080	1.120	86,658	+0.02(+1.82%)
Mar 06, 2018	1.090	1.100	1.060	1.100	61,013	+0.00(+0.00%)
Mar 05, 2018	1.100	1.100	1.070	1.100	55,191	+0.01(+0.92%)
Mar 02, 2018	1.090	1.090	1.070	1.090	3,100	+0.02(+1.87%)
Mar 01, 2018	1.080	1.080	1.070	1.070	3,900	+0.03(+2.88%)
Feb 28, 2018	1.100	1.140	1.040	1.040	98,485	-0.08(-7.14%)
Feb 27, 2018	1.100	1.140	1.100	1.120	73,636	+0.00(+0.00%)
Feb 26, 2018	1.100	1.130	1.090	1.120	74,649	+0.06(+5.66%)
Feb 23, 2018	1.040	1.080	1.020	1.060	27,850	+0.04(+3.92%)
Feb 22, 2018	1.100	1.130	1.020	1.020	102,784	-0.08(-7.27%)
Feb 21, 2018	1.050	1.100	1.050	1.100	58,983	+0.08(+7.84%)
Feb 20, 2018	0.8000	1.180	0.8000	1.020	191,750	+0.24(+30.77%)
Feb 16, 2018		0.7800	0.7800	0.7800	0	+0.06(+8.33%)
Feb 15, 2018	0.7000	0.7200	0.6600	0.7200	66,650	+0.02(+2.86%)
Feb 14, 2018	0.6800	0.7000	0.6800	0.7000	153,500	+0.02(+2.94%)
Feb 13, 2018	0.6900	0.6900	0.6800	0.6800	12,000	-0.01(-1.45%)
Feb 12, 2018	0.6800	0.6900	0.6800	0.6900	38,800	+0.01(+1.47%)
Feb 09, 2018	0.6800	0.6800	0.6700	0.6800	10,850	-0.01(-1.45%)
Feb 08, 2018	0.6800	0.6900	0.6800	0.6900	14,433	+0.02(+2.99%)
Feb 07, 2018		0.6700	0.6600	0.6700	14,413	+0.01(+1.52%)
Feb 06, 2018	0.6800	0.6900	0.6600	0.6600	50,150	-0.01(-1.49%)
Feb 05, 2018	0.6700	0.6700	0.6700	0.6700	6,000	+0.00(+0.00%)
Feb 02, 2018	0.6500	0.6700	0.6400	0.6700	82,100	+0.02(+3.08%)
Feb 01, 2018	0.6600	0.6600	0.6500	0.6500	6,525	-0.01(-1.52%)
Jan 31, 2018	0.6600	0.6600	0.6600	0.6600	3,720	+0.01(+1.54%)
Jan 30, 2018	0.6500	0.6500	0.6500	0.6500	16,500	+0.01(+1.56%)
Jan 29, 2018	0.6600	0.6700	0.6000	0.6400	100,515	-0.02(-3.03%)
Jan 26, 2018	0.6700	0.6700	0.6500	0.6600	23,555	-0.03(-4.35%)
Jan 25, 2018	0.6500	0.7000	0.6500	0.6900	63,000	+0.05(+7.81%)
Jan 24, 2018	0.6500	0.6500	0.6400	0.6400	36,900	-0.01(-1.54%)
Jan 23, 2018	0.6500	0.6500	0.6500	0.6500	7,320	+0.01(+1.56%)
Jan 22, 2018	0.6700	0.6900	0.6300	0.6400	38,250	-0.03(-4.48%)
Jan 19, 2018	0.6900	0.6900	0.6600	0.6700	17,650	+0.01(+1.52%)
Jan 18, 2018	0.6500	0.6600	0.6500	0.6600	10,183	+0.02(+3.13%)
Jan 16, 2018		0.6400	0.6400	0.6400	0	-0.01(-1.54%)
Jan 15, 2018	0.6500	0.6500	0.6500	0.6500	41,240	+0.01(+1.56%)
Jan 12, 2018	0.6500	0.6500	0.6400	0.6400	27,600	+0.00(+0.00%)
Jan 11, 2018	0.6300	0.6500	0.6300	0.6400	16,000	+0.04(+6.67%)
Jan 10, 2018	0.6200	0.6200	0.6000	0.6000	72,713	+0.00(+0.00%)
Jan 09, 2018	0.6500	0.6500	0.6000	0.6000	74,330	-0.03(-4.76%)
Jan 08, 2018	0.6400	0.6500	0.6300	0.6300	38,771	+0.02(+3.28%)
Jan 05, 2018	0.6200	0.6200	0.6100	0.6100	29,000	-0.02(-3.17%)
Jan 04, 2018	0.6300	0.6300	0.6300	0.6300	1,500	+0.00(+0.00%)
Jan 03, 2018	0.6100	0.6300	0.6100	0.6300	7,900	+0.02(+3.28%)

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.