Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cfn Enterprises Inc (OP: CNFN )

0.6500 -0.0200 (-2.99%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Jan 29, 2021 0.0500 0.0512 0.0451 0.0500 70,900 -0.00(-0.20%)
Jan 28, 2021 0.0500 0.0525 0.0470 0.0501 51,179 -0.00(-0.99%)
Jan 27, 2021 0.0520 0.0520 0.0470 0.0506 158,866 -0.00(-7.83%)
Jan 26, 2021 0.0593 0.0729 0.0515 0.0549 95,810 -0.00(-0.18%)
Jan 25, 2021 0.0600 0.0729 0.0515 0.0550 347,038 -0.01(-15.38%)
Jan 22, 2021 0.0611 0.0729 0.0600 0.0650 16,900 +0.00(+0.00%)
Jan 21, 2021 0.0718 0.0725 0.0601 0.0650 121,550 +0.00(+0.00%)
Jan 20, 2021 0.0700 0.0800 0.0600 0.0650 154,819 -0.00(-7.01%)
Jan 19, 2021 0.0900 0.0900 0.0600 0.0699 357,029 +0.00(+0.00%)
Jan 15, 2021 0.0729 0.0730 0.0626 0.0699 219,000 +0.01(+13.11%)
Jan 14, 2021 0.0646 0.0735 0.0602 0.0618 143,372 -0.00(-0.48%)
Jan 13, 2021 0.0799 0.0800 0.0600 0.0621 435,362 -0.01(-19.35%)
Jan 12, 2021 0.0850 0.0951 0.0651 0.0770 815,559 -0.00(-1.16%)
Jan 11, 2021 0.0550 0.1090 0.0500 0.0779 1,995,377 +0.03(+73.11%)
Jan 08, 2021 0.0530 0.0530 0.0450 0.0450 6,500 -0.01(-15.09%)
Jan 07, 2021 0.0450 0.0530 0.0450 0.0530 17,820 +0.00(+0.00%)
Jan 06, 2021 0.0450 0.0530 0.0450 0.0530 17,000 +0.00(+0.00%)
Jan 04, 2021 0.0530 0.0530 0.0530 0 +0.00(+6.64%)
Dec 31, 2020 0.0497 0.0497 0.0497 410,000 -0.00(-0.40%)
Dec 30, 2020 0.0499 0.0550 0.0404 0.0499 410,000 -0.00(-3.11%)
Dec 29, 2020 0.0455 0.0515 0.0400 0.0515 240,885 -0.00(-0.96%)
Dec 28, 2020 0.0520 0.0520 0.0410 0.0520 21,950 +0.00(+0.00%)
Dec 24, 2020 0.0475 0.0520 0.0431 0.0520 7,000 +0.00(+0.00%)
Dec 23, 2020 0.0485 0.0520 0.0450 0.0520 7,500 +0.00(+8.33%)
Dec 22, 2020 0.0500 0.0500 0.0480 0.0480 7,546 -0.00(-7.69%)
Dec 21, 2020 0.0450 0.0520 0.0450 0.0520 7,250 -0.00(-5.11%)
Dec 18, 2020 0.0550 0.0550 0.0500 0.0548 61,800 +0.00(+9.60%)
Dec 17, 2020 0.0500 0.0500 0.0500 0.0500 3,944 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 12,500 -0.00(-7.41%)
Dec 15, 2020 0.0530 0.0540 0.0491 0.0540 55,942 +0.00(+5.88%)
Dec 14, 2020 0.0550 0.0550 0.0470 0.0510 21,749 +0.00(+0.00%)
Dec 11, 2020 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Dec 10, 2020 0.0480 0.0510 0.0456 0.0510 56,020 +0.00(+6.25%)
Dec 09, 2020 0.0480 0.0480 0.0478 0.0480 52,000 +0.00(+0.00%)
Dec 08, 2020 0.0440 0.0510 0.0350 0.0480 286,510 +0.00(+2.13%)
Dec 07, 2020 0.0550 0.0550 0.0350 0.0470 426,543 -0.00(-7.84%)
Dec 04, 2020 0.0450 0.0510 0.0401 0.0510 55,200 +0.00(+0.00%)
Dec 03, 2020 0.0510 0.0510 0.0510 0.0510 5,000 +0.00(+0.00%)
Dec 02, 2020 0.0550 0.0550 0.0400 0.0510 128,426 -0.00(-7.27%)
Dec 01, 2020 0.0550 0.0550 0.0451 0.0550 12,550 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0550 0.0500 0.0550 68,000 +0.00(+10.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+9.89%)
Nov 25, 2020 0.0455 0.0455 0.0455 0.0455 5,000 -0.00(-9.00%)
Nov 24, 2020 0.0475 0.0500 0.0450 0.0500 13,284 +0.00(+0.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 2,124 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Nov 19, 2020 0.0500 0.0550 0.0450 0.0550 36,750 -0.01(-15.38%)
Nov 18, 2020 0.0500 0.0669 0.0500 0.0650 7,500 -0.00(-2.99%)
Nov 17, 2020 0.0670 0.0670 0.0670 0.0670 250 +0.00(+3.08%)
Nov 16, 2020 0.0650 0.0650 0.0650 0.0650 600 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0650 0.0500 0.0650 4,600 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0650 0.0450 0.0650 13,745 +0.01(+8.33%)
Nov 10, 2020 0.0500 0.0600 0.0500 0.0600 22,000 -0.01(-14.16%)
Nov 09, 2020 0.0700 0.0700 0.0699 0.0699 1,150 -0.00(-0.14%)
Nov 06, 2020 0.0500 0.0700 0.0450 0.0700 133,800 +0.02(+40.00%)
Nov 05, 2020 0.0500 0.0500 0.0450 0.0500 16,200 +0.00(+0.00%)
Nov 03, 2020 0.0500 0.0500 0.0500 0 +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.