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 (%)
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%)
Jun 01, 2018 0.8600 0.8600 0.8600 0.8600 2,500 +0.01(+1.18%)
May 31, 2018 0.8100 0.8500 0.8100 0.8500 1,500 +0.04(+4.94%)
May 30, 2018 0.8100 0.8100 0.8000 0.8100 4,735 -0.04(-4.71%)
May 29, 2018 0.8400 0.8500 0.8400 0.8500 9,000 +0.01(+1.19%)
May 28, 2018 0.8700 0.8700 0.8400 0.8400 48,500 -0.01(-1.18%)
May 24, 2018 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
May 23, 2018 0.8900 0.8900 0.8800 0.8900 5,853 +0.04(+4.71%)
May 22, 2018 0.8400 0.8500 0.8400 0.8500 4,000 +0.03(+3.66%)
May 17, 2018 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
May 16, 2018 0.7800 0.8400 0.7800 0.8400 14,000 +0.06(+7.69%)
May 15, 2018 0.8500 0.8500 0.7700 0.7800 24,313 -0.08(-9.30%)
May 14, 2018 0.8600 0.8600 0.8600 0.8600 1,250 +0.00(+0.00%)
May 11, 2018 0.8700 0.8700 0.8600 0.8600 16,700 +0.01(+1.18%)
May 10, 2018 0.8200 0.8500 0.8200 0.8500 27,050 +0.00(+0.00%)
May 09, 2018 0.8500 0.8500 0.7700 0.8500 81,481 +0.00(+0.00%)
May 08, 2018 0.9300 0.9300 0.8000 0.8500 53,449 -0.09(-9.57%)
May 07, 2018 0.9900 1.000 0.9400 0.9400 36,034 -0.05(-5.05%)
May 04, 2018 0.9500 0.9900 0.9400 0.9900 24,820 -0.01(-1.00%)
May 03, 2018 1.000 1.000 1.000 1.000 23,830 +0.00(+0.00%)
May 02, 2018 1.000 1.040 0.9200 1.000 49,500 -0.02(-1.96%)
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.