Cf Energy Corp (TSV: CFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	0.2100	0.2100	0.2100	0.2100	0	+0.00(+0.00%)
May 30, 2012	0.2100	0.2100	0.2100	0.2100	20,000	+0.01(+5.00%)
May 29, 2012		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 28, 2012		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 25, 2012		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 24, 2012		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 23, 2012	0.2050	0.2300	0.2000	0.2000	29,000	-0.04(-18.37%)
May 22, 2012	0.2450	0.2450	0.2450	0.2450	1,000	+0.04(+22.50%)
May 18, 2012		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
May 17, 2012	0.2000	0.2000	0.2000	0.2000	2,200	+0.00(+0.00%)
May 16, 2012	0.2000	0.2000	0.2000	0.2000	2,000	-0.03(-13.04%)
May 15, 2012	0.2300	0.2300	0.2300	0.2300	48,000	-0.01(-4.17%)
May 14, 2012		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
May 11, 2012		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
May 10, 2012	0.2300	0.2400	0.2300	0.2400	103,500	+0.00(+0.00%)
May 09, 2012		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
May 08, 2012	0.2400	0.2400	0.2400	0.2400	2,500	+0.00(+0.00%)
May 07, 2012	0.2400	0.2400	0.2400	0.2400	25,659	+0.00(+0.00%)
May 04, 2012	0.2400	0.2400	0.2400	0.2400	6,260	-0.01(-2.04%)
May 03, 2012	0.2500	0.2500	0.2450	0.2450	36,000	+0.01(+2.08%)
May 02, 2012	0.2450	0.2450	0.2400	0.2400	20,000	-0.05(-17.24%)
May 01, 2012	0.2950	0.3100	0.2900	0.2900	74,200	+0.00(+0.00%)
Apr 30, 2012	0.2700	0.2900	0.2700	0.2900	68,000	+0.06(+26.09%)
Apr 27, 2012	0.2350	0.2350	0.2300	0.2300	7,800	-0.00(-2.13%)
Apr 26, 2012	0.2400	0.2400	0.2350	0.2350	52,500	+0.00(+2.17%)
Apr 25, 2012		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Apr 24, 2012	0.2300	0.2300	0.2300	0.2300	96,500	+0.02(+9.52%)
Apr 23, 2012	0.2100	0.2350	0.2100	0.2100	3,000	-0.02(-10.64%)
Apr 20, 2012	0.2250	0.2600	0.2250	0.2350	125,900	+0.01(+6.82%)
Apr 19, 2012	0.2200	0.2200	0.2200	0.2200	46,000	+0.00(+0.00%)
Apr 18, 2012	0.2700	0.2700	0.2200	0.2200	3,000	-0.02(-8.33%)
Apr 17, 2012	0.2400	0.2400	0.2400	0.2400	8,000	+0.01(+4.35%)
Apr 16, 2012		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Apr 13, 2012	0.2350	0.2350	0.2200	0.2300	15,500	+0.02(+9.52%)
Apr 12, 2012	0.2600	0.2600	0.2000	0.2100	218,830	-0.05(-19.23%)
Apr 11, 2012	0.2700	0.2700	0.2600	0.2600	38,431	-0.03(-10.34%)
Apr 10, 2012	0.2600	0.2900	0.2600	0.2900	75,030	+0.00(+0.00%)
Apr 09, 2012	0.3300	0.3300	0.2800	0.2900	70,000	-0.03(-7.94%)
Apr 05, 2012	0.3000	0.3250	0.3000	0.3150	13,369	+0.02(+5.00%)
Apr 04, 2012	0.3300	0.3300	0.2900	0.3000	220,626	+0.00(+0.00%)
Apr 03, 2012	0.2900	0.3500	0.2900	0.3000	78,350	+0.01(+1.69%)
Apr 02, 2012	0.2900	0.3200	0.2800	0.2950	277,200	+0.00(+0.00%)
Mar 30, 2012	0.2000	0.2950	0.1900	0.2950	296,000	+0.05(+22.92%)
Mar 29, 2012	0.2200	0.2400	0.2200	0.2400	86,000	+0.05(+29.73%)
Mar 28, 2012	0.1950	0.1950	0.1850	0.1850	10,745	-0.01(-5.13%)
Mar 27, 2012	0.1950	0.1950	0.1950	0.1950	1,000	+0.00(+0.00%)
Mar 26, 2012	0.1950	0.1950	0.1950	0.1950	6,000	+0.02(+8.33%)
Mar 23, 2012	0.1950	0.1950	0.1800	0.1800	156,500	-0.03(-14.29%)
Mar 22, 2012	0.2000	0.2100	0.1900	0.2100	101,800	+0.01(+5.00%)
Mar 21, 2012	0.1900	0.2000	0.1900	0.2000	290,388	+0.02(+11.11%)
Mar 20, 2012	0.1700	0.1900	0.1700	0.1800	241,500	+0.01(+5.88%)
Mar 19, 2012	0.1600	0.1700	0.1600	0.1700	60,000	+0.00(+0.00%)
Mar 16, 2012	0.1700	0.1700	0.1700	0.1700	1,000	+0.03(+21.43%)
Mar 15, 2012		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Mar 14, 2012	0.1450	0.1450	0.1400	0.1400	53,000	-0.01(-6.67%)
Mar 13, 2012	0.1500	0.1550	0.1500	0.1500	76,200	+0.01(+7.14%)
Mar 12, 2012	0.1700	0.1700	0.1300	0.1400	270,000	-0.01(-6.67%)
Mar 09, 2012	0.1250	0.1700	0.1250	0.1500	718,700	+0.03(+25.00%)
Mar 08, 2012		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Mar 07, 2012	0.1200	0.1200	0.1200	0.1200	35,000	+0.01(+9.09%)
Mar 06, 2012	0.1200	0.1200	0.1100	0.1100	128,900	-0.01(-8.33%)
Mar 05, 2012	0.1200	0.1200	0.1200	0.1200	5,000	+0.01(+9.09%)
Mar 02, 2012	0.1100	0.1100	0.1100	0.1100	137,000	+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.