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 (%)
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%)
Mar 02, 2020 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.72%)
Feb 28, 2020 0.0695 0.0695 0.0695 0.0695 5,900 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0695 0.0550 0.0695 11,500 +0.00(+0.00%)
Feb 26, 2020 0.0695 0.0695 0.0503 0.0695 3,500 -0.00(-5.70%)
Feb 24, 2020 0.0737 0.0737 0.0737 0 +0.00(+0.00%)
Feb 21, 2020 0.0737 0.0737 0.0737 0.0737 100 +0.00(+5.29%)
Feb 20, 2020 0.0700 0.0700 0.0700 0.0700 5,500 +0.01(+10.06%)
Feb 19, 2020 0.0518 0.0636 0.0518 0.0636 700 +0.00(+6.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 13, 2020 0.0600 0.0700 0.0400 0.0500 166,251 -0.00(-9.09%)
Feb 12, 2020 0.0550 0.0550 0.0550 0.0550 50,900 +0.00(+0.00%)
Feb 06, 2020 0.0550 0.0550 0.0550 0 -0.00(-4.35%)
Feb 05, 2020 0.0400 0.0575 0.0400 0.0575 2,100 +0.00(+8.49%)
Feb 03, 2020 0.0530 0.0530 0.0530 0 +0.01(+13.98%)
Jan 31, 2020 0.0465 0.0465 0.0465 0.0465 100 -0.00(-7.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 28, 2020 0.0500 0.0500 0.0450 0.0500 600 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0500 0.0400 0.0500 3,800 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2020 0.0373 0.0500 0.0373 0.0500 2,000 +0.00(+0.00%)
Jan 21, 2020 0.0520 0.0520 0.0300 0.0500 66,000 -0.00(-9.09%)
Jan 17, 2020 0.0475 0.0550 0.0475 0.0550 2,200 +0.00(+0.00%)
Jan 16, 2020 0.0451 0.0550 0.0450 0.0550 18,840 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 -0.00(-6.46%)
Jan 09, 2020 0.0588 0.0588 0.0588 69 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0450 0.0588 9,400 -0.00(-2.00%)
Jan 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.84%)
Jan 02, 2020 0.0450 0.0595 0.0450 0.0595 2,200 -0.00(-0.83%)
Dec 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 26, 2019 0.0500 0.0600 0.0500 0.0600 3,000 +0.00(+0.00%)
Dec 24, 2019 0.0550 0.0600 0.0550 0.0600 5,700 +0.00(+0.00%)
Dec 23, 2019 0.0550 0.0600 0.0550 0.0600 10,400 +0.00(+0.33%)
Dec 20, 2019 0.0600 0.0600 0.0550 0.0598 20,600 -0.00(-0.33%)
Dec 19, 2019 0.0550 0.0600 0.0500 0.0600 182,100 +0.00(+0.00%)
Dec 18, 2019 0.0600 0.0600 0.0575 0.0600 15,000 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2019 0.0732 0.0732 0.0521 0.0600 77,700 -0.01(-18.03%)
Dec 10, 2019 0.0732 0.0732 0.0732 0 +0.02(+33.09%)
Dec 09, 2019 0.0551 0.0644 0.0550 0.0550 32,000 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
Dec 05, 2019 0.0684 0.0684 0.0550 0.0550 5,399 -0.01(-15.38%)
Dec 04, 2019 0.0650 0.0700 0.0551 0.0650 180,164 +0.00(+0.00%)
Dec 03, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Dec 02, 2019 0.0550 0.0550 0.0550 0.0550 9,734 -0.00(-8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 26, 2019 0.0600 0.0650 0.0600 0.0650 12,340 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0650 0.0600 0.0650 32,400 +0.01(+18.18%)
Nov 22, 2019 0.0525 0.0650 0.0525 0.0550 4,100 -0.01(-15.38%)
Nov 21, 2019 0.0575 0.0650 0.0550 0.0650 9,092 -0.00(-3.70%)
Nov 20, 2019 0.0600 0.0675 0.0600 0.0675 26,690 +0.00(+0.00%)
Nov 19, 2019 0.0675 0.0675 0.0675 0.0675 600 +0.01(+12.50%)
Nov 18, 2019 0.0675 0.0675 0.0600 0.0600 140,783 -0.01(-14.29%)
Nov 15, 2019 0.0641 0.0700 0.0601 0.0700 3,000 +0.00(+0.00%)
Nov 14, 2019 0.0601 0.0800 0.0601 0.0700 8,150 -0.01(-12.50%)
Nov 13, 2019 0.0501 0.0800 0.0501 0.0800 158,869 +0.03(+52.09%)
Nov 12, 2019 0.0550 0.0550 0.0526 0.0526 49,850 -0.00(-4.36%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.25%)
Nov 08, 2019 0.0725 0.0725 0.0550 0.0649 99,900 -0.01(-7.29%)
Nov 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 05, 2019 0.0540 0.0700 0.0500 0.0700 43,100 +0.01(+12.54%)
Oct 31, 2019 0.0622 0.0622 0.0622 0 +0.00(+3.67%)
Oct 30, 2019 0.0550 0.0622 0.0500 0.0600 238,966 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 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.