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

Cfn Enterprises Inc (OP: CNFN )

0.8399 +0.0100 (+1.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 (%)
May 29, 2020 0.0500 0.0500 0.0300 0.0500 50,800 +0.00(+0.00%)
May 28, 2020 0.0300 0.0500 0.0300 0.0500 5,343 +0.01(+25.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0325 0.0400 7,200 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
May 20, 2020 0.0300 0.0398 0.0280 0.0398 113,000 +0.01(+32.67%)
May 19, 2020 0.0349 0.0355 0.0280 0.0300 110,866 -0.01(-14.29%)
May 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 14, 2020 0.0350 0.0400 0.0350 0.0400 816 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0300 0.0400 27,031 +0.00(+14.29%)
May 12, 2020 0.0400 0.0400 0.0300 0.0350 94,926 -0.00(-12.50%)
May 11, 2020 0.0500 0.0500 0.0400 0.0400 47,200 -0.01(-20.00%)
May 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2020 0.0499 0.0500 0.0499 0.0500 7,100 +0.00(+0.20%)
Apr 30, 2020 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Apr 29, 2020 0.0400 0.0450 0.0351 0.0450 90,538 +0.00(+0.22%)
Apr 28, 2020 0.0450 0.0450 0.0449 0.0449 2,500 -0.00(-0.22%)
Apr 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2020 0.0350 0.0450 0.0350 0.0450 3,640 +0.00(+0.00%)
Apr 16, 2020 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Apr 14, 2020 0.0490 0.0490 0.0490 0 -0.00(-1.80%)
Apr 13, 2020 0.0499 0.0499 0.0499 90 +0.00(+0.00%)
Apr 09, 2020 0.0375 0.0499 0.0375 0.0499 9,000 +0.01(+34.86%)
Apr 08, 2020 0.0500 0.0500 0.0370 0.0370 20,900 -0.01(-15.53%)
Apr 07, 2020 0.0370 0.0500 0.0370 0.0438 1,630 -0.00(-2.67%)
Apr 06, 2020 0.0400 0.0450 0.0400 0.0450 1,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0450 0.0400 0.0450 5,700 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0450 0.0450 38 +0.00(+0.00%)
Apr 01, 2020 0.0450 0.0500 0.0350 0.0450 46,007 -0.01(-10.00%)
Mar 31, 2020 0.0500 0.0500 0.0500 24 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0500 0.0350 0.0500 121,000 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0.0500 121,600 +0.00(+0.00%)
Mar 26, 2020 0.0500 0.0500 0.0475 0.0500 11,400 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0500 0.0500 248 +0.00(+0.00%)
Mar 24, 2020 0.0575 0.0600 0.0478 0.0500 27,590 -0.01(-16.67%)
Mar 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 19, 2020 0.0700 0.0700 0.0700 15 +0.00(+0.00%)
Mar 18, 2020 0.0700 0.0700 0.0650 0.0700 700 -0.01(-12.50%)
Mar 17, 2020 0.0603 0.0900 0.0600 0.0800 17,400 -0.01(-15.79%)
Mar 13, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 12, 2020 0.0600 0.1050 0.0552 0.1050 17,429 +0.03(+50.00%)
Mar 11, 2020 0.0550 0.0700 0.0550 0.0700 16,700 +0.00(+0.00%)
Mar 10, 2020 0.0625 0.0700 0.0625 0.0700 1,200 +0.00(+1.45%)
Mar 06, 2020 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0700 0.0540 0.0700 1,690 +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.