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

Cfn Enterprises Inc (OP: CNFN )

0.7200 +0.1300 (+22.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 31, 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 (%)
Aug 31, 2020 0.0350 0.0350 0.0350 0.0350 200 -0.00(-7.41%)
Aug 27, 2020 0.0378 0.0378 0.0378 0 +0.00(+0.00%)
Aug 26, 2020 0.0312 0.0378 0.0311 0.0378 33,470 -0.00(-1.82%)
Aug 25, 2020 0.0385 0.0385 0.0385 0.0385 8,000 -0.00(-3.51%)
Aug 21, 2020 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0399 0.0300 0.0399 77,431 +0.01(+33.00%)
Aug 19, 2020 0.0450 0.0450 0.0275 0.0300 322,018 -0.01(-25.00%)
Aug 18, 2020 0.0400 0.0400 0.0350 0.0400 109,067 +0.01(+29.03%)
Aug 17, 2020 0.0500 0.0500 0.0310 0.0310 75,587 -0.02(-38.00%)
Aug 14, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 13, 2020 0.0500 0.0500 0.0425 0.0500 73,250 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0500 0.0450 0.0500 5,100 +0.01(+11.11%)
Aug 11, 2020 0.0475 0.0475 0.0450 0.0450 5,000 -0.01(-10.00%)
Aug 10, 2020 0.0500 0.0500 0.0450 0.0500 16,300 +0.00(+0.00%)
Aug 07, 2020 0.0450 0.0500 0.0450 0.0500 4,800 -0.00(-8.93%)
Aug 06, 2020 0.0500 0.0549 0.0500 0.0549 17,651 +0.00(+0.00%)
Aug 05, 2020 0.0549 0.0549 0.0549 0.0549 500 +0.00(+4.57%)
Aug 04, 2020 0.0500 0.0549 0.0500 0.0525 19,015 -0.00(-4.55%)
Aug 03, 2020 0.0700 0.0700 0.0525 0.0550 30,650 +0.00(+0.18%)
Jul 31, 2020 0.0550 0.0550 0.0549 0.0549 22,300 -0.00(-3.51%)
Jul 30, 2020 0.0569 0.0569 0.0400 0.0569 17,000 +0.00(+3.45%)
Jul 29, 2020 0.0571 0.0571 0.0400 0.0550 30,000 -0.00(-6.62%)
Jul 28, 2020 0.0505 0.0589 0.0505 0.0589 900 +0.00(+0.00%)
Jul 24, 2020 0.0589 0.0589 0.0589 0 -0.00(-1.83%)
Jul 23, 2020 0.0500 0.0600 0.0390 0.0600 18,100 +0.02(+33.93%)
Jul 21, 2020 0.0448 0.0448 0.0448 0 -0.00(-0.22%)
Jul 17, 2020 0.0449 0.0449 0.0449 0 +0.00(+0.00%)
Jul 16, 2020 0.0449 0.0449 0.0400 0.0449 20,039 -0.00(-8.37%)
Jul 15, 2020 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-2.00%)
Jul 14, 2020 0.0500 0.0500 0.0200 0.0500 70,000 -0.01(-16.39%)
Jul 13, 2020 0.0500 0.0599 0.0500 0.0598 5,743 -0.00(-0.17%)
Jul 10, 2020 0.0599 0.0599 0.0599 0.0599 4,000 +0.00(+0.00%)
Jul 09, 2020 0.0599 0.0599 0.0112 0.0599 40,250 +0.01(+17.45%)
Jul 08, 2020 0.0510 0.0599 0.0510 0.0510 5,730 -0.01(-14.86%)
Jul 07, 2020 0.0599 0.0599 0.0599 0.0599 500 +0.00(+0.00%)
Jul 06, 2020 0.0599 0.0599 0.0500 0.0599 7,115 +0.00(+0.00%)
Jul 02, 2020 0.0599 0.0599 0.0599 0.0599 3,000 +0.00(+0.00%)
Jul 01, 2020 0.0550 0.0599 0.0500 0.0599 41,000 +0.00(+0.00%)
Jun 30, 2020 0.0599 0.0599 0.0599 0.0599 5,000 +0.00(+0.00%)
Jun 25, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jun 24, 2020 0.0500 0.0600 0.0500 0.0600 2,600 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0600 0.0500 0.0600 14,575 +0.00(+0.00%)
Jun 22, 2020 0.0690 0.0690 0.0510 0.0600 93,685 -0.01(-14.16%)
Jun 19, 2020 0.0600 0.0699 0.0600 0.0699 11,800 +0.00(+0.00%)
Jun 18, 2020 0.0699 0.0699 0.0625 0.0699 9,410 +0.00(+0.00%)
Jun 16, 2020 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Jun 15, 2020 0.0655 0.0700 0.0600 0.0700 69,318 +0.00(+0.14%)
Jun 12, 2020 0.0700 0.0700 0.0699 0.0699 14,000 +0.00(+0.00%)
Jun 11, 2020 0.0700 0.0700 0.0610 0.0699 6,600 +0.00(+0.00%)
Jun 10, 2020 0.0745 0.0745 0.0699 0.0699 55,170 -0.00(-2.78%)
Jun 09, 2020 0.0719 0.0719 0.0660 0.0719 7,950 -0.00(-0.83%)
Jun 08, 2020 0.0775 0.0790 0.0551 0.0725 18,742 -0.01(-8.23%)
Jun 05, 2020 0.0500 0.0790 0.0475 0.0790 93,700 +0.03(+58.00%)
Jun 04, 2020 0.0500 0.0500 0.0475 0.0500 6,100 +0.00(+0.00%)
Jun 03, 2020 0.0483 0.0500 0.0450 0.0500 2,044 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0500 0.0400 0.0500 3,900 +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.