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 (%)
May 21, 2024 0.6700 0 -0.02(-2.88%)
May 20, 2024 0.7000 0.7000 0.4520 0.6899 2,706 -0.15(-17.86%)
May 17, 2024 0.8499 0.8499 0.7809 0.8399 3,424 +0.01(+1.20%)
May 16, 2024 0.8299 0.8299 0.5051 0.8299 7,567 +0.21(+33.85%)
May 15, 2024 0.6501 0.7399 0.6000 0.6200 19,203 -0.13(-17.33%)
May 13, 2024 0.7500 0 +0.15(+25.00%)
May 10, 2024 0.5000 0.6000 0.5000 0.6000 11,728 +0.08(+15.38%)
May 09, 2024 0.4699 0.5200 0.4699 0.5200 26,819 +0.04(+8.33%)
May 08, 2024 0.3999 0.4800 0.3999 0.4800 9,350 +0.08(+20.03%)
May 07, 2024 0.3999 0.3999 0.3999 0.3999 350 -0.00(-0.03%)
May 03, 2024 0.4000 0 -0.08(-16.67%)
May 02, 2024 0.4800 0.4800 0.4800 0.4800 119 +0.00(+0.00%)
May 01, 2024 0.4800 0.4800 0.4800 0.4800 151 +0.00(+0.00%)
Apr 29, 2024 0.4800 0 +0.00(+0.00%)
Apr 26, 2024 0.5000 0.5000 0.4800 0.4800 16,473 -0.04(-7.69%)
Apr 25, 2024 0.5000 0.5200 0.5000 0.5200 33,202 +0.02(+4.00%)
Apr 24, 2024 0.5500 0.5500 0.5000 0.5000 15,200 -0.02(-3.85%)
Apr 23, 2024 0.5400 0.5500 0.4500 0.5200 1,178 +0.02(+4.00%)
Apr 22, 2024 0.5500 0.5500 0.5000 0.5000 5,008 -0.01(-1.96%)
Apr 19, 2024 0.3600 0.5100 0.3600 0.5100 2,154 +0.11(+27.50%)
Apr 16, 2024 0.4000 0 +0.10(+33.33%)
Apr 12, 2024 0.3000 20 +0.00(+0.00%)
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 367 +0.00(+0.00%)
Apr 10, 2024 0.2000 0.3000 0.2000 0.3000 16,000 +0.13(+76.47%)
Apr 08, 2024 0.1700 0 +0.00(+0.00%)
Apr 05, 2024 0.1700 0.1700 0.1700 0.1700 200 +0.04(+35.89%)
Apr 04, 2024 0.1251 0.1251 0.1251 0.1251 234 +0.00(+0.08%)
Apr 03, 2024 0.1655 0.1655 0.1250 0.1250 16,121 -0.05(-30.52%)
Apr 02, 2024 0.1799 0.1799 0.1799 0.1799 5,067 -0.03(-16.25%)
Mar 27, 2024 0.2148 0 -0.02(-8.52%)
Mar 26, 2024 0.2000 0.2348 0.2000 0.2348 29,434 +0.03(+17.40%)
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 1,415 +0.06(+45.45%)
Mar 22, 2024 0.1375 0.1375 0.1375 0.1375 127 +0.00(+1.85%)
Mar 18, 2024 0.1350 0 -0.00(-0.88%)
Mar 14, 2024 0.1362 20 -0.00(-2.71%)
Mar 13, 2024 0.1400 0.1400 0.1328 0.1400 123,013 +0.00(+0.00%)
Mar 12, 2024 0.1232 0.1400 0.1232 0.1400 54,466 +0.02(+12.00%)
Mar 11, 2024 0.1265 0.1278 0.1250 0.1250 118,309 -0.00(-2.34%)
Mar 06, 2024 0.1280 0 -0.00(-0.31%)
Mar 05, 2024 0.1184 0.1284 0.1184 0.1284 2,539 +0.00(+0.00%)
Mar 01, 2024 0.1284 0 +0.00(+1.10%)
Feb 29, 2024 0.0942 0.1270 0.0942 0.1270 867 -0.00(-1.40%)
Feb 26, 2024 0.1288 9 +0.03(+27.02%)
Feb 23, 2024 0.1014 0.1014 0.1014 0.1014 1,342 -0.03(-21.27%)
Feb 21, 2024 0.1288 0 +0.03(+28.80%)
Feb 16, 2024 0.1000 0 -0.03(-22.42%)
Feb 09, 2024 0.1289 0 -0.00(-0.85%)
Feb 01, 2024 0.1300 0 +0.01(+8.33%)
Jan 29, 2024 0.1200 0 -0.00(-2.83%)
Jan 09, 2024 0.1235 0 +0.00(+0.65%)
Jan 08, 2024 0.1227 0.1227 0.1227 0.1227 5,000 +0.00(+2.25%)
Jan 04, 2024 0.1200 0 +0.03(+27.52%)
Jan 02, 2024 0.0941 0 -0.01(-10.81%)
Dec 29, 2023 0.0940 0.1210 0.0940 0.1055 12,347 -0.04(-29.62%)
Dec 27, 2023 0.1499 4 +0.00(+0.60%)
Dec 22, 2023 0.1490 4 +0.00(+0.68%)
Dec 15, 2023 0.1480 0 -0.00(-1.33%)
Dec 13, 2023 0.1500 70 -0.07(-30.81%)
Dec 07, 2023 0.2168 0 +0.03(+17.95%)
Dec 06, 2023 0.1838 0.1838 0.1838 0.1838 958 -0.04(-16.45%)
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.