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 (%)
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%)
Nov 02, 2020 0.0499 0.0500 0.0499 0.0500 50,000 +0.00(+0.20%)
Oct 30, 2020 0.0499 0.0499 0.0450 0.0499 12,000 +0.00(+10.89%)
Oct 29, 2020 0.0450 0.0499 0.0450 0.0450 6,325 -0.00(-9.82%)
Oct 27, 2020 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Oct 26, 2020 0.0499 0.0499 0.0499 0.0499 2,209 +0.00(+1.84%)
Oct 23, 2020 0.0450 0.0499 0.0450 0.0490 102,500 +0.00(+8.89%)
Oct 22, 2020 0.0400 0.0495 0.0400 0.0450 24,192 +0.00(+0.22%)
Oct 21, 2020 0.0400 0.0449 0.0400 0.0449 66,800 +0.00(+0.00%)
Oct 19, 2020 0.0449 0.0449 0.0449 0 +0.00(+0.22%)
Oct 16, 2020 0.0449 0.0449 0.0448 0.0448 2,000 +0.01(+14.87%)
Oct 15, 2020 0.0390 0.0390 0.0390 0.0390 25,000 -0.01(-13.14%)
Oct 14, 2020 0.0406 0.0490 0.0406 0.0449 23,387 -0.00(-4.47%)
Oct 13, 2020 0.0500 0.0500 0.0376 0.0470 18,186 +0.00(+4.44%)
Oct 12, 2020 0.0390 0.0450 0.0354 0.0450 53,600 +0.01(+15.38%)
Oct 09, 2020 0.0390 0.0390 0.0390 0.0390 9,400 +0.00(+0.00%)
Oct 08, 2020 0.0390 0.0390 0.0390 0.0390 5,110 +0.00(+0.00%)
Oct 07, 2020 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+5.41%)
Oct 06, 2020 0.0370 0.0370 0.0370 0.0370 541 -0.00(-5.13%)
Oct 05, 2020 0.0390 0.0390 0.0375 0.0390 4,140 +0.00(+10.17%)
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.