Cf Energy Corp (TSV: CFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.7000	0.7000	0.7000	0.7000	3,000	+0.00(+0.00%)
May 30, 2019	0.7100	0.7100	0.6900	0.7000	36,100	-0.02(-2.78%)
May 28, 2019		0.7200	0.7200	0.7200	0	-0.03(-4.00%)
May 23, 2019		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
May 22, 2019	0.7500	0.7500	0.7500	0.7500	1,500	+0.04(+5.63%)
May 17, 2019		0.7100	0.7100	0.7100	0	-0.03(-4.05%)
May 14, 2019		0.7400	0.7400	0.7400	0	+0.00(+0.00%)
May 10, 2019		0.7400	0.7400	0.7400	0	-0.02(-2.63%)
May 09, 2019	0.7500	0.7600	0.7100	0.7600	25,100	+0.00(+0.00%)
May 08, 2019	0.7700	0.7700	0.7300	0.7600	46,000	-0.01(-1.30%)
May 07, 2019	0.7800	0.7800	0.7700	0.7700	24,000	-0.03(-3.75%)
May 06, 2019	0.8100	0.8100	0.7900	0.8000	16,635	-0.03(-3.61%)
May 03, 2019	0.8300	0.8300	0.8300	0.8300	2,100	-0.01(-1.19%)
May 02, 2019	0.8200	0.8700	0.8200	0.8400	78,090	+0.03(+3.70%)
May 01, 2019	0.8100	0.8100	0.8100	0.8100	5,000	+0.01(+1.25%)
Apr 30, 2019	0.8000	0.8000	0.8000	0.8000	39,000	+0.00(+0.00%)
Apr 29, 2019	0.8100	0.8100	0.8000	0.8000	19,000	-0.01(-1.23%)
Apr 26, 2019	0.8400	0.8400	0.8100	0.8100	1,500	-0.03(-3.57%)
Apr 25, 2019		0.8400	0.8400	0.8400	100	+0.00(+0.00%)
Apr 24, 2019	0.8400	0.8400	0.8400	0.8400	8,000	+0.02(+2.44%)
Apr 23, 2019	0.8400	0.8400	0.8200	0.8200	17,524	-0.02(-2.38%)
Apr 22, 2019	0.8300	0.8400	0.8300	0.8400	224,000	-0.01(-1.18%)
Apr 18, 2019		0.8500	0.8500	0.8500	0	-0.02(-2.30%)
Apr 12, 2019		0.8700	0.8700	0.8700	0	+0.04(+4.82%)
Apr 11, 2019		0.8300	0.8300	0.8300	50	+0.00(+0.00%)
Apr 10, 2019	0.8200	0.8300	0.8200	0.8300	9,650	+0.02(+2.47%)
Apr 09, 2019	0.8300	0.8300	0.8100	0.8100	3,150	+0.00(+0.00%)
Apr 05, 2019		0.8100	0.8100	0.8100	0	-0.04(-4.71%)
Apr 01, 2019		0.8500	0.8500	0.8500	0	-0.01(-1.16%)
Mar 29, 2019	0.8600	0.8600	0.8600	0.8600	1,000	+0.03(+3.61%)
Mar 28, 2019	0.8300	0.8300	0.8300	0.8300	5,000	+0.02(+2.47%)
Mar 27, 2019	0.8100	0.8100	0.8100	0.8100	1,900	-0.06(-6.90%)
Mar 22, 2019		0.8700	0.8700	0.8700	0	+0.04(+4.82%)
Mar 20, 2019		0.8300	0.8300	0.8300	0	+0.03(+3.75%)
Mar 19, 2019	0.8200	0.8400	0.8000	0.8000	56,754	-0.02(-2.44%)
Mar 18, 2019		0.8200	0.8200	0.8200	200	+0.00(+0.00%)
Mar 15, 2019	0.8200	0.8200	0.8200	0.8200	1,272	-0.02(-2.38%)
Mar 12, 2019		0.8400	0.8400	0.8400	0	-0.05(-5.62%)
Mar 11, 2019	0.8900	0.8900	0.8900	0.8900	6,000	+0.03(+3.49%)
Mar 08, 2019	0.8600	0.8600	0.8600	0.8600	2,000	+0.05(+6.17%)
Mar 07, 2019	0.8400	0.8400	0.8000	0.8100	11,700	-0.11(-11.96%)
Mar 05, 2019		0.9200	0.9200	0.9200	0	+0.13(+16.46%)
Mar 04, 2019	0.8800	0.8800	0.7900	0.7900	40,875	-0.09(-10.23%)
Mar 01, 2019	0.8800	0.8800	0.8800	0.8800	6,500	+0.00(+0.00%)
Feb 28, 2019	0.9000	0.9000	0.8800	0.8800	15,500	+0.00(+0.00%)
Feb 27, 2019	0.8800	0.8800	0.8800	0.8800	22,250	-0.02(-2.22%)
Feb 26, 2019	0.8900	0.9000	0.8900	0.9000	9,430	+0.07(+8.43%)
Feb 25, 2019	0.8000	0.8300	0.8000	0.8300	24,590	-0.04(-4.60%)
Feb 22, 2019	0.8700	0.8700	0.8700	0.8700	10,000	-0.02(-2.25%)
Feb 21, 2019	0.8900	0.8900	0.8900	0.8900	10,050	-0.01(-1.11%)
Feb 20, 2019	0.9000	0.9000	0.9000	0.9000	9,111	+0.00(+0.00%)
Feb 19, 2019	0.9100	0.9100	0.9000	0.9000	22,200	+0.00(+0.00%)
Feb 13, 2019		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Feb 12, 2019	0.9600	0.9600	0.9000	0.9000	39,900	-0.04(-4.26%)
Feb 11, 2019	0.9400	0.9400	0.9400	0.9400	650	-0.01(-1.05%)
Feb 08, 2019	0.9900	0.9900	0.9500	0.9500	8,600	-0.01(-1.04%)
Feb 07, 2019	1.040	1.040	0.9600	0.9600	4,500	+0.00(+0.00%)
Feb 06, 2019	0.9600	0.9600	0.9600	0.9600	4,750	+0.01(+1.05%)
Feb 05, 2019	0.9500	0.9500	0.9500	0.9500	24,650	-0.03(-3.06%)
Feb 04, 2019	0.9800	0.9800	0.9800	0.9800	2,400	-0.02(-2.00%)
Feb 01, 2019	1.000	1.000	1.000	1.000	1,500	-0.02(-1.96%)
Jan 31, 2019	1.020	1.020	0.9800	1.020	57,878	+0.01(+0.99%)
Jan 30, 2019	1.010	1.010	1.010	1.010	19,000	+0.00(+0.00%)
Jan 29, 2019	1.010	1.010	1.010	1.010	5,333	-0.03(-2.88%)
Jan 28, 2019	1.040	1.040	1.040	1.040	26,010	-0.01(-0.95%)
Jan 25, 2019	1.060	1.060	1.050	1.050	18,100	-0.01(-0.94%)
Jan 24, 2019	1.090	1.090	1.060	1.060	21,000	-0.03(-2.75%)
Jan 23, 2019	1.060	1.090	1.060	1.090	9,700	+0.03(+2.83%)
Jan 22, 2019	1.060	1.060	1.060	1.060	16,900	+0.00(+0.00%)
Jan 21, 2019	1.080	1.100	1.060	1.060	22,500	-0.02(-1.85%)
Jan 18, 2019	1.030	1.080	0.9800	1.080	128,500	+0.03(+2.86%)
Jan 17, 2019	1.060	1.060	1.050	1.050	11,780	+0.03(+2.94%)
Jan 16, 2019	1.000	1.050	1.000	1.020	33,995	+0.02(+2.00%)
Jan 15, 2019	0.9800	1.000	0.9800	1.000	14,895	+0.01(+1.01%)
Jan 11, 2019		0.9900	0.9900	0.9900	0	+0.03(+3.13%)
Jan 10, 2019	0.9600	0.9600	0.9500	0.9600	10,588	+0.01(+1.05%)
Jan 09, 2019	0.9600	0.9600	0.9500	0.9500	7,500	+0.00(+0.00%)
Jan 07, 2019		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Jan 03, 2019		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Jan 02, 2019	0.9500	0.9500	0.9500	0.9500	3,500	+0.00(+0.00%)
Dec 31, 2018		0.9500	0.9500	0.9500	0	+0.00(+0.00%)
Dec 28, 2018	0.9500	0.9500	0.9500	0.9500	11,600	+0.00(+0.00%)
Dec 27, 2018	0.9600	0.9600	0.9500	0.9500	12,500	-0.01(-1.04%)
Dec 24, 2018		0.9600	0.9600	0.9600	0	-0.02(-2.04%)
Dec 21, 2018	0.9900	0.9900	0.9800	0.9800	20,000	+0.03(+3.16%)
Dec 20, 2018	0.9500	0.9500	0.9500	0.9500	1,600	-0.04(-4.04%)
Dec 18, 2018		0.9900	0.9900	0.9900	0	+0.00(+0.00%)
Dec 17, 2018	0.9600	0.9900	0.9600	0.9900	51,000	+0.03(+3.13%)
Dec 14, 2018	0.9500	0.9600	0.9500	0.9600	4,500	+0.01(+1.05%)
Dec 12, 2018		0.9500	0.9500	0.9500	0	+0.04(+4.40%)
Dec 11, 2018	0.9300	0.9300	0.9100	0.9100	1,800	-0.09(-9.00%)
Dec 10, 2018	0.9900	1.000	0.9900	1.000	9,500	+0.07(+7.53%)
Dec 06, 2018		0.9300	0.9300	0.9300	0	-0.02(-2.11%)
Dec 05, 2018	0.9800	0.9900	0.9500	0.9500	13,000	-0.05(-5.00%)
Dec 04, 2018	0.9400	1.000	0.9400	1.000	21,100	+0.07(+7.53%)
Dec 03, 2018	0.9400	0.9400	0.9300	0.9300	18,500	-0.02(-2.11%)
Nov 30, 2018	1.000	1.000	0.9500	0.9500	3,000	-0.05(-5.00%)
Nov 29, 2018	0.9400	1.000	0.9400	1.000	9,000	+0.07(+7.53%)
Nov 28, 2018	0.9000	0.9300	0.9000	0.9300	20,200	+0.03(+3.33%)
Nov 27, 2018	0.9000	0.9000	0.9000	0.9000	3,200	+0.00(+0.00%)
Nov 26, 2018	0.9500	0.9500	0.9000	0.9000	4,900	+0.03(+3.45%)
Nov 23, 2018	0.8700	0.8700	0.8700	0.8700	16,500	+0.00(+0.00%)
Nov 22, 2018	0.9600	0.9600	0.8400	0.8700	50,800	-0.09(-9.37%)
Nov 21, 2018	0.9500	0.9600	0.9500	0.9600	19,090	+0.04(+4.35%)
Nov 20, 2018	0.9200	0.9200	0.9200	0.9200	6,300	-0.03(-3.16%)
Nov 19, 2018	0.9500	0.9500	0.9500	0.9500	500	+0.04(+4.40%)
Nov 16, 2018	0.9100	0.9100	0.9100	0.9100	20,999	+0.06(+7.06%)
Nov 15, 2018	0.8500	0.8500	0.8500	0.8500	14,500	+0.00(+0.00%)
Nov 14, 2018	0.8500	0.8500	0.8500	0.8500	13,500	-0.05(-5.56%)
Nov 13, 2018	0.9000	0.9000	0.9000	0.9000	4,900	+0.00(+0.00%)
Nov 12, 2018	0.9000	0.9000	0.9000	0.9000	500	-0.05(-5.26%)
Nov 08, 2018		0.9500	0.9500	0.9500	0	+0.03(+3.26%)
Nov 07, 2018	0.9200	0.9200	0.9200	0.9200	47,500	+0.00(+0.00%)
Nov 06, 2018	0.9200	0.9200	0.9100	0.9200	4,050	+0.01(+1.10%)
Nov 02, 2018		0.9100	0.9100	0.9100	0	+0.06(+7.06%)
Oct 31, 2018		0.8500	0.8500	0.8500	0	+0.02(+2.41%)
Oct 29, 2018		0.8300	0.8300	0.8300	0	-0.06(-6.74%)
Oct 26, 2018	0.9000	0.9000	0.8900	0.8900	2,250	+0.06(+7.23%)
Oct 24, 2018		0.8300	0.8300	0.8300	0	-0.03(-3.49%)
Oct 23, 2018	0.8600	0.8600	0.8600	0.8600	6,600	+0.00(+0.00%)
Oct 19, 2018		0.8600	0.8600	0.8600	0	+0.01(+1.18%)
Oct 18, 2018	0.8500	0.8500	0.8500	0.8500	129,000	+0.00(+0.00%)
Oct 17, 2018	0.8500	0.8500	0.8500	0.8500	100,150	+0.00(+0.00%)
Oct 16, 2018	0.8500	0.8500	0.8500	0.8500	100,500	+0.00(+0.00%)
Oct 15, 2018	0.8600	0.8600	0.8500	0.8500	101,200	-0.05(-5.56%)
Oct 12, 2018	0.8600	0.9000	0.8600	0.9000	4,600	+0.06(+7.14%)
Oct 11, 2018	0.8900	0.8900	0.8400	0.8400	117,279	-0.05(-5.62%)
Oct 10, 2018	0.8900	0.8900	0.8900	0.8900	15,500	-0.01(-1.11%)
Oct 09, 2018	0.9000	0.9000	0.9000	0.9000	1,019	-0.03(-3.23%)
Oct 05, 2018		0.9300	0.9300	0.9300	0	+0.03(+3.33%)
Oct 04, 2018	0.9000	0.9000	0.8900	0.9000	91,810	-0.04(-4.26%)
Oct 02, 2018		0.9400	0.9400	0.9400	0	+0.00(+0.00%)
Oct 01, 2018	0.9400	0.9400	0.9400	0.9400	2,500	+0.01(+1.08%)
Sep 28, 2018	0.9400	0.9500	0.9300	0.9300	13,500	-0.04(-4.12%)
Sep 27, 2018	1.000	1.000	0.9700	0.9700	5,249	+0.02(+2.11%)
Sep 26, 2018	0.9500	0.9500	0.9500	0.9500	163,900	-0.03(-3.06%)
Sep 25, 2018	0.9600	0.9800	0.9600	0.9800	9,100	+0.01(+1.03%)
Sep 24, 2018	0.9900	0.9900	0.9700	0.9700	4,200	-0.03(-3.00%)
Sep 21, 2018	0.9700	1.000	0.9700	1.000	9,200	+0.03(+3.09%)
Sep 20, 2018	0.9700	0.9700	0.9700	0.9700	3,000	+0.00(+0.00%)
Sep 19, 2018	0.9600	0.9700	0.9600	0.9700	19,200	+0.01(+1.04%)
Sep 18, 2018	0.9600	0.9600	0.9600	0.9600	6,000	+0.00(+0.00%)
Sep 17, 2018	0.9600	0.9600	0.9600	0.9600	5,000	+0.01(+1.05%)
Sep 14, 2018	0.9500	0.9900	0.9500	0.9500	21,750	-0.05(-5.00%)
Sep 13, 2018	0.9600	1.000	0.9600	1.000	1,000	+0.00(+0.00%)
Sep 12, 2018	1.000	1.000	1.000	1.000	700	+0.04(+4.17%)
Sep 11, 2018	0.9500	0.9600	0.9500	0.9600	14,250	+0.01(+1.05%)
Sep 10, 2018	0.9500	0.9500	0.9500	0.9500	520	-0.08(-7.77%)
Sep 06, 2018		1.030	1.030	1.030	0	+0.00(+0.00%)
Sep 05, 2018	1.030	1.030	1.030	1.030	10,800	+0.00(+0.00%)
Sep 04, 2018	1.030	1.030	1.030	1.030	7,868	+0.03(+3.00%)
Aug 29, 2018		1.000	1.000	1.000	0	+0.05(+5.26%)
Aug 27, 2018		0.9500	0.9500	0.9500	0	-0.01(-1.04%)
Aug 24, 2018	0.9800	0.9800	0.9600	0.9600	5,350	+0.03(+3.23%)
Aug 23, 2018	1.000	1.000	0.9300	0.9300	13,144	-0.10(-9.71%)
Aug 22, 2018	0.9900	1.030	0.9900	1.030	14,000	+0.09(+9.57%)
Aug 21, 2018	0.9500	0.9500	0.9400	0.9400	10,530	+0.01(+1.08%)
Aug 20, 2018	0.9500	0.9500	0.9300	0.9300	14,552	-0.05(-5.10%)
Aug 17, 2018	0.9800	0.9800	0.9800	0.9800	89,500	+0.00(+0.00%)
Aug 16, 2018	0.9600	1.010	0.9600	0.9800	5,750	-0.04(-3.92%)
Aug 15, 2018	1.010	1.020	1.010	1.020	2,500	+0.06(+6.25%)
Aug 14, 2018	1.000	1.000	0.9600	0.9600	8,700	-0.04(-4.00%)
Aug 13, 2018	1.000	1.000	1.000	1.000	1,250	+0.00(+0.00%)
Aug 09, 2018		1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 08, 2018	1.000	1.040	1.000	1.000	6,000	+0.01(+1.01%)
Aug 07, 2018	0.9900	0.9900	0.9900	0.9900	2,100	-0.05(-4.81%)
Aug 01, 2018		1.040	1.040	1.040	0	+0.00(+0.00%)
Jul 31, 2018	1.040	1.040	1.040	1.040	520	+0.09(+9.47%)
Jul 27, 2018		0.9500	0.9500	0.9500	0	-0.05(-5.00%)
Jul 25, 2018		1.000	1.000	1.000	0	+0.00(+0.00%)
Jul 24, 2018		1.040	1.000	1.000	1,620	-0.04(-3.85%)
Jul 23, 2018	1.010	1.040	0.9300	1.040	14,600	-0.01(-0.95%)
Jul 20, 2018	1.000	1.050	1.000	1.050	8,800	+0.03(+2.94%)
Jul 19, 2018	1.010	1.020	1.000	1.020	3,300	-0.01(-0.97%)
Jul 17, 2018		1.030	1.030	1.030	0	+0.00(+0.00%)
Jul 16, 2018	1.050	1.050	1.030	1.030	3,860	-0.01(-0.96%)
Jul 13, 2018	1.040	1.040	1.040	1.040	2,100	-0.01(-0.95%)
Jul 12, 2018	1.050	1.050	1.000	1.050	44,790	+0.05(+5.00%)
Jul 11, 2018	1.000	1.000	1.000	1.000	1,300	-0.01(-0.99%)
Jul 10, 2018	1.010	1.010	1.010	1.010	3,000	-0.04(-3.81%)
Jul 09, 2018	1.050	1.050	1.040	1.050	12,100	+0.05(+5.00%)
Jul 06, 2018	1.000	1.000	1.000	1.000	1,314	+0.00(+0.00%)
Jul 05, 2018	1.030	1.030	1.000	1.000	17,800	-0.03(-2.91%)
Jul 04, 2018	1.000	1.030	1.000	1.030	314	+0.00(+0.00%)
Jul 03, 2018	1.050	1.050	1.030	1.030	4,500	-0.02(-1.90%)
Jun 29, 2018		1.050	1.050	1.050	0	+0.03(+2.94%)
Jun 28, 2018	1.000	1.050	1.000	1.020	51,615	+0.02(+2.00%)
Jun 27, 2018	0.9200	1.000	0.9200	1.000	13,000	+0.10(+11.11%)
Jun 26, 2018	0.8800	0.9000	0.8800	0.9000	4,750	+0.02(+2.27%)
Jun 25, 2018	0.8800	0.8800	0.8800	0.8800	6,100	+0.00(+0.00%)
Jun 22, 2018	0.8700	0.8800	0.8700	0.8800	1,500	+0.02(+2.33%)
Jun 21, 2018	0.8600	0.8600	0.8600	0.8600	500	-0.05(-5.49%)
Jun 20, 2018	0.9100	0.9100	0.9100	0.9100	500	-0.04(-4.21%)
Jun 18, 2018		0.9500	0.9500	0.9500	0	-0.03(-3.06%)
Jun 15, 2018		0.9800	0.9000	0.9800	6,000	+0.08(+8.89%)
Jun 14, 2018	0.9100	0.9100	0.9000	0.9000	3,500	+0.02(+2.27%)
Jun 13, 2018	0.8700	0.8800	0.8700	0.8800	3,360	+0.03(+3.53%)
Jun 11, 2018		0.8500	0.8500	0.8500	320	+0.00(+0.00%)
Jun 08, 2018	0.8500	0.8500	0.8500	0.8500	7,000	+0.00(+0.00%)
Jun 07, 2018	0.8300	0.8700	0.8300	0.8500	3,500	+0.00(+0.00%)
Jun 05, 2018		0.8500	0.8500	0.8500	0	-0.03(-3.41%)
Jun 04, 2018	0.8600	0.8800	0.8600	0.8800	4,300	+0.02(+2.33%)

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.