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

Cf Energy Corp (TSV: CFY )

0.2500 UNCHANGED
Last 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 (%)
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%)
Jun 01, 2012 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
May 31, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 30, 2012 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+5.00%)
May 29, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 23, 2012 0.2050 0.2300 0.2000 0.2000 29,000 -0.04(-18.37%)
May 22, 2012 0.2450 0.2450 0.2450 0.2450 1,000 +0.04(+22.50%)
May 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2012 0.2000 0.2000 0.2000 0.2000 2,200 +0.00(+0.00%)
May 16, 2012 0.2000 0.2000 0.2000 0.2000 2,000 -0.03(-13.04%)
May 15, 2012 0.2300 0.2300 0.2300 0.2300 48,000 -0.01(-4.17%)
May 14, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 11, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 10, 2012 0.2300 0.2400 0.2300 0.2400 103,500 +0.00(+0.00%)
May 09, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 08, 2012 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
May 07, 2012 0.2400 0.2400 0.2400 0.2400 25,659 +0.00(+0.00%)
May 04, 2012 0.2400 0.2400 0.2400 0.2400 6,260 -0.01(-2.04%)
May 03, 2012 0.2500 0.2500 0.2450 0.2450 36,000 +0.01(+2.08%)
May 02, 2012 0.2450 0.2450 0.2400 0.2400 20,000 -0.05(-17.24%)
May 01, 2012 0.2950 0.3100 0.2900 0.2900 74,200 +0.00(+0.00%)
Apr 30, 2012 0.2700 0.2900 0.2700 0.2900 68,000 +0.06(+26.09%)
Apr 27, 2012 0.2350 0.2350 0.2300 0.2300 7,800 -0.00(-2.13%)
Apr 26, 2012 0.2400 0.2400 0.2350 0.2350 52,500 +0.00(+2.17%)
Apr 25, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 24, 2012 0.2300 0.2300 0.2300 0.2300 96,500 +0.02(+9.52%)
Apr 23, 2012 0.2100 0.2350 0.2100 0.2100 3,000 -0.02(-10.64%)
Apr 20, 2012 0.2250 0.2600 0.2250 0.2350 125,900 +0.01(+6.82%)
Apr 19, 2012 0.2200 0.2200 0.2200 0.2200 46,000 +0.00(+0.00%)
Apr 18, 2012 0.2700 0.2700 0.2200 0.2200 3,000 -0.02(-8.33%)
Apr 17, 2012 0.2400 0.2400 0.2400 0.2400 8,000 +0.01(+4.35%)
Apr 16, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 13, 2012 0.2350 0.2350 0.2200 0.2300 15,500 +0.02(+9.52%)
Apr 12, 2012 0.2600 0.2600 0.2000 0.2100 218,830 -0.05(-19.23%)
Apr 11, 2012 0.2700 0.2700 0.2600 0.2600 38,431 -0.03(-10.34%)
Apr 10, 2012 0.2600 0.2900 0.2600 0.2900 75,030 +0.00(+0.00%)
Apr 09, 2012 0.3300 0.3300 0.2800 0.2900 70,000 -0.03(-7.94%)
Apr 05, 2012 0.3000 0.3250 0.3000 0.3150 13,369 +0.02(+5.00%)
Apr 04, 2012 0.3300 0.3300 0.2900 0.3000 220,626 +0.00(+0.00%)
Apr 03, 2012 0.2900 0.3500 0.2900 0.3000 78,350 +0.01(+1.69%)
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.