Cf Energy Corp (TSV: CFY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	1.050	1.050	1.020	1.020	5,450	-0.04(-3.77%)
Apr 30, 2018	1.060	1.060	1.060	1.060	350	+0.00(+0.00%)
Apr 27, 2018	1.060	1.060	1.060	1.060	850	+0.00(+0.00%)
Apr 26, 2018	1.060	1.060	1.060	1.060	8,000	+0.00(+0.00%)
Apr 25, 2018	1.060	1.060	1.060	1.060	35,000	+0.00(+0.00%)
Apr 24, 2018	1.080	1.080	1.060	1.060	135,300	-0.02(-1.85%)
Apr 23, 2018	1.100	1.100	1.080	1.080	2,500	-0.02(-1.82%)
Apr 20, 2018	1.070	1.100	1.060	1.100	23,330	+0.02(+1.85%)
Apr 19, 2018	1.100	1.100	1.080	1.080	800	-0.04(-3.57%)
Apr 18, 2018	1.110	1.120	1.090	1.120	17,720	+0.05(+4.67%)
Apr 17, 2018	1.070	1.070	1.070	1.070	4,150	+0.00(+0.00%)
Apr 16, 2018	1.070	1.070	1.070	1.070	6,400	+0.00(+0.00%)
Apr 13, 2018	1.090	1.100	1.070	1.070	9,020	-0.02(-1.83%)
Apr 12, 2018	1.090	1.090	1.090	1.090	2,200	+0.03(+2.83%)
Apr 11, 2018	1.130	1.130	1.060	1.060	47,031	-0.08(-7.02%)
Apr 10, 2018	1.130	1.180	1.130	1.140	31,900	+0.01(+0.88%)
Apr 09, 2018	1.120	1.130	1.120	1.130	11,300	+0.03(+2.73%)
Apr 06, 2018	1.090	1.100	1.090	1.100	46,300	+0.00(+0.00%)
Apr 05, 2018	1.080	1.100	1.080	1.100	15,300	+0.03(+2.80%)
Apr 04, 2018	1.080	1.080	1.070	1.070	31,350	-0.01(-0.93%)
Apr 03, 2018	1.070	1.090	1.070	1.080	18,550	+0.01(+0.93%)
Apr 02, 2018	1.080	1.080	1.070	1.070	23,700	-0.01(-0.93%)
Mar 29, 2018		1.080	1.080	1.080	0	-0.01(-0.92%)
Mar 28, 2018	1.090	1.090	1.090	1.090	2,700	+0.03(+2.83%)
Mar 27, 2018	1.060	1.080	1.060	1.060	33,550	-0.03(-2.75%)
Mar 26, 2018	1.090	1.090	1.090	1.090	8,300	+0.00(+0.00%)
Mar 23, 2018	1.060	1.090	1.060	1.090	32,200	+0.03(+2.83%)
Mar 22, 2018	1.080	1.080	1.060	1.060	36,401	-0.02(-1.85%)
Mar 21, 2018	1.070	1.080	1.070	1.080	21,400	+0.00(+0.00%)
Mar 20, 2018	1.100	1.100	1.070	1.080	46,000	+0.01(+0.93%)
Mar 19, 2018	1.140	1.140	1.070	1.070	22,600	-0.01(-0.93%)
Mar 16, 2018	1.110	1.120	1.080	1.080	33,520	-0.02(-1.82%)
Mar 15, 2018	1.060	1.120	1.060	1.100	71,837	+0.01(+0.92%)
Mar 14, 2018	1.100	1.100	1.080	1.090	22,003	+0.00(+0.00%)
Mar 13, 2018	1.090	1.090	1.080	1.090	30,100	+0.01(+0.93%)
Mar 12, 2018	1.080	1.090	1.080	1.080	29,930	+0.00(+0.00%)
Mar 09, 2018	1.090	1.100	1.080	1.080	31,040	-0.01(-0.92%)
Mar 08, 2018	1.100	1.120	1.090	1.090	51,100	-0.03(-2.68%)
Mar 07, 2018	1.100	1.120	1.080	1.120	86,658	+0.02(+1.82%)
Mar 06, 2018	1.090	1.100	1.060	1.100	61,013	+0.00(+0.00%)
Mar 05, 2018	1.100	1.100	1.070	1.100	55,191	+0.01(+0.92%)
Mar 02, 2018	1.090	1.090	1.070	1.090	3,100	+0.02(+1.87%)

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.