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 (%)
Jun 30, 2017 0.5700 0.5700 0.5700 0.5700 734 +0.01(+1.79%)
Jun 29, 2017 0.5700 0.5700 0.5600 0.5600 39,500 +0.01(+1.82%)
Jun 28, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Jun 27, 2017 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Jun 26, 2017 0.5500 0.5600 0.5400 0.5600 23,870 +0.02(+3.70%)
Jun 23, 2017 0.5500 0.5600 0.5200 0.5400 64,200 -0.01(-1.82%)
Jun 22, 2017 0.5600 0.5700 0.5400 0.5500 62,000 -0.01(-1.79%)
Jun 21, 2017 0.5600 0.5700 0.5500 0.5600 41,000 +0.00(+0.00%)
Jun 20, 2017 0.5500 0.5600 0.5500 0.5600 54,500 +0.01(+1.82%)
Jun 19, 2017 0.5300 0.5500 0.5300 0.5500 82,800 +0.02(+3.77%)
Jun 16, 2017 0.5300 0.5300 0.5200 0.5300 148,130 +0.01(+1.92%)
Jun 15, 2017 0.5200 0.5200 0.5200 0.5200 70,000 +0.00(+0.00%)
Jun 14, 2017 0.5300 0.5300 0.5200 0.5200 30,000 +0.00(+0.00%)
Jun 13, 2017 0.5200 0.5200 0.5100 0.5200 20,100 +0.00(+0.00%)
Jun 12, 2017 0.5200 0.5200 0.5200 0.5200 8,900 -0.03(-5.45%)
Jun 09, 2017 0.5500 0.5500 0.5400 0.5500 27,000 +0.01(+1.85%)
Jun 08, 2017 0.5400 0.5400 0.5400 0.5400 72,500 +0.00(+0.00%)
Jun 07, 2017 0.5400 0.5400 0.5400 0.5400 16,126 +0.01(+1.89%)
Jun 06, 2017 0.5400 0.5800 0.5300 0.5300 69,584 +0.00(+0.00%)
Jun 05, 2017 0.5300 0.5300 0.5300 0.5300 1,500 +0.03(+6.00%)
Jun 02, 2017 0.5200 0.5200 0.5000 0.5000 71,747 -0.01(-1.96%)
Jun 01, 2017 0.4700 0.5100 0.4700 0.5100 88,950 +0.05(+12.09%)
May 31, 2017 0.4800 0.5000 0.4550 0.4550 9,470 +0.01(+1.11%)
May 30, 2017 0.5000 0.5000 0.4250 0.4500 285,883 -0.02(-4.26%)
May 29, 2017 0.4700 0.4700 0.4700 0.4700 82,000 +0.02(+4.44%)
May 26, 2017 0.4500 0.4700 0.4500 0.4500 13,000 +0.02(+4.65%)
May 25, 2017 0.4100 0.4500 0.4100 0.4300 35,000 +0.02(+4.88%)
May 24, 2017 0.4100 0.4100 0.4100 0.4100 21,500 +0.01(+2.50%)
May 23, 2017 0.3800 0.4000 0.3800 0.4000 3,000 -0.01(-2.44%)
May 19, 2017 0.4000 0.4100 0.3800 0.4100 52,500 +0.00(+0.00%)
May 18, 2017 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
May 16, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 15, 2017 0.4100 0.4100 0.4100 0.4100 18,000 +0.00(+0.00%)
May 12, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
May 11, 2017 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
May 10, 2017 0.3900 0.4100 0.3900 0.4100 65,475 +0.01(+2.50%)
May 09, 2017 0.4100 0.4100 0.3900 0.4000 37,900 -0.01(-2.44%)
May 08, 2017 0.4000 0.4100 0.4000 0.4100 11,000 +0.01(+2.50%)
May 05, 2017 0.4000 0.4000 0.4000 0.4000 24,000 +0.00(+0.00%)
May 04, 2017 0.4000 0.4050 0.3900 0.4000 99,000 -0.01(-1.23%)
May 03, 2017 0.4050 0.4050 0.4050 0.4050 2,000 +0.01(+2.53%)
May 02, 2017 0.3950 0.3950 0.3950 0.3950 8,500 +0.00(+0.00%)
May 01, 2017 0.4100 0.4100 0.3950 0.3950 27,600 -0.01(-3.66%)
Apr 28, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 26, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 25, 2017 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Apr 24, 2017 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 21, 2017 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Apr 19, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 18, 2017 0.4100 0.4100 0.4000 0.4000 11,000 -0.01(-2.44%)
Apr 17, 2017 0.4100 0.4100 0.4100 0.4100 3,620 +0.00(+1.23%)
Apr 12, 2017 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Apr 11, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 06, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 05, 2017 0.3900 0.4000 0.3900 0.4000 5,100 +0.02(+3.90%)
Apr 04, 2017 0.3850 0.3850 0.3850 0.3850 2,000 -0.02(-3.75%)
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.