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 (%)
Jul 31, 2009 0.4100 0.4100 0.3200 0.3650 88,000 -0.09(-18.89%)
Jul 30, 2009 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Jul 29, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 28, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 27, 2009 0.4500 0.4500 0.4400 0.4400 6,000 -0.01(-2.22%)
Jul 24, 2009 0.4650 0.4650 0.4500 0.4500 6,000 -0.02(-3.23%)
Jul 23, 2009 0.4650 0.4650 0.4650 0.4650 2,000 -0.00(-1.06%)
Jul 22, 2009 0.4700 0.4700 0.4700 0.4700 9,000 +0.02(+4.44%)
Jul 21, 2009 0.4400 0.4500 0.4400 0.4500 54,000 +0.02(+4.65%)
Jul 20, 2009 0.4000 0.4300 0.3900 0.4300 15,000 +0.03(+7.50%)
Jul 17, 2009 0.4000 0.4000 0.4000 0.4000 5,500 -0.03(-6.98%)
Jul 16, 2009 0.4000 0.4300 0.4000 0.4300 10,000 +0.04(+10.26%)
Jul 15, 2009 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+2.63%)
Jul 14, 2009 0.3900 0.3900 0.3700 0.3800 22,500 -0.01(-2.56%)
Jul 13, 2009 0.4000 0.4000 0.3500 0.3900 80,000 -0.10(-20.41%)
Jul 10, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 09, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 08, 2009 0.4000 0.4900 0.4000 0.4900 45,000 -0.05(-9.26%)
Jul 07, 2009 0.5400 0.5400 0.5400 0.5400 75,000 +0.04(+8.00%)
Jul 06, 2009 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Jul 03, 2009 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Jul 02, 2009 0.5400 0.5400 0.5000 0.5000 1,942 +0.00(+0.00%)
Jun 30, 2009 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Jun 29, 2009 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Jun 26, 2009 0.5000 0.5000 0.4500 0.4500 500 -0.05(-10.00%)
Jun 25, 2009 0.5000 0.5000 0.5000 0.5000 12,000 -0.01(-1.96%)
Jun 24, 2009 0.5200 0.5500 0.5000 0.5100 31,600 +0.00(+0.00%)
Jun 23, 2009 0.5200 0.5500 0.5000 0.5100 31,600 -0.04(-7.27%)
Jun 22, 2009 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jun 19, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jun 18, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jun 17, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 16, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jun 15, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.04(+7.84%)
Jun 12, 2009 0.5100 0.5100 0.5100 0.5100 1,500 -0.02(-3.77%)
Jun 11, 2009 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Jun 10, 2009 0.5500 0.5500 0.5300 0.5300 8,000 +0.00(+0.00%)
Jun 09, 2009 0.5500 0.5500 0.5300 0.5300 8,000 +0.01(+1.92%)
Jun 08, 2009 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Jun 05, 2009 0.5200 0.5200 0.5200 0.5200 8,000 -0.06(-10.34%)
Jun 04, 2009 0.5600 0.5900 0.5600 0.5800 11,000 +0.00(+0.00%)
Jun 03, 2009 0.5600 0.5900 0.5600 0.5800 11,000 +0.00(+0.00%)
Jun 02, 2009 0.5600 0.5900 0.5600 0.5800 11,000 +0.08(+16.00%)
Jun 01, 2009 0.5500 0.5500 0.5000 0.5000 21,667 -0.05(-9.09%)
May 29, 2009 0.5000 0.5500 0.5000 0.5500 24,000 +0.00(+0.00%)
May 28, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 27, 2009 0.5500 0.5500 0.5500 0.5500 1,500 +0.03(+5.77%)
May 26, 2009 0.5900 0.5900 0.5200 0.5200 12,500 -0.03(-5.45%)
May 25, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 22, 2009 0.5500 0.5500 0.5500 0.5500 23,000 +0.00(+0.00%)
May 21, 2009 0.5500 0.5500 0.5500 0.5500 23,000 +0.04(+7.84%)
May 20, 2009 0.5500 0.5500 0.5100 0.5100 12,000 +0.00(+0.00%)
May 19, 2009 0.5500 0.5500 0.5100 0.5100 8,500 +0.00(+0.00%)
May 15, 2009 0.5500 0.5500 0.5100 0.5100 8,500 +0.00(+0.00%)
May 14, 2009 0.5500 0.5500 0.5100 0.5100 8,500 -0.04(-7.27%)
May 13, 2009 0.5500 0.5500 0.5500 0.5500 59,000 +0.00(+0.00%)
May 12, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 11, 2009 0.5500 0.5500 0.5500 0.5500 59,000 +0.00(+0.00%)
May 08, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
May 07, 2009 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
May 06, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
May 05, 2009 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
May 04, 2009 0.5700 0.5700 0.5700 0.5700 15,000 +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.