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 28, 2023 0.1700 2 -0.01(-5.56%)
Apr 18, 2023 0.1800 0 +0.00(+0.00%)
Apr 14, 2023 0.1800 0 +0.00(+0.00%)
Apr 13, 2023 0.2000 0.2000 0.1800 0.1800 6,532 -0.02(-10.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 2,833 +0.02(+11.11%)
Apr 11, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.06%)
Apr 06, 2023 0.1799 0 +0.00(+0.00%)
Apr 05, 2023 0.1799 0.1799 0.1799 0.1799 15,500 +0.01(+5.82%)
Apr 04, 2023 0.1999 0.1999 0.1700 0.1700 17,500 -0.03(-14.96%)
Mar 31, 2023 0.1999 1 +0.03(+17.59%)
Mar 28, 2023 0.1700 40 -0.03(-14.96%)
Mar 24, 2023 0.1999 1 +0.00(+0.00%)
Mar 21, 2023 0.1999 0 +0.00(+1.73%)
Mar 20, 2023 0.1965 0.1965 0.1965 0.1965 1,935 +0.03(+18.37%)
Mar 17, 2023 0.1660 0.1660 0.1660 0.1660 138 -0.03(-16.96%)
Mar 13, 2023 0.1999 115 +0.02(+9.53%)
Mar 10, 2023 0.1800 0.2000 0.1800 0.1825 31,228 +0.02(+10.61%)
Mar 09, 2023 0.1700 0.1800 0.1650 0.1650 6,383 +0.02(+10.00%)
Mar 07, 2023 0.1500 0 +0.00(+1.42%)
Mar 06, 2023 0.1479 0.1479 0.1479 0.1479 7,500 +0.00(+0.00%)
Mar 03, 2023 0.1479 0.1479 0.1479 0.1479 1,000 +0.00(+2.57%)
Mar 01, 2023 0.1442 0 -0.01(-3.80%)
Feb 28, 2023 0.1499 0.1499 0.1499 0.1499 1,700 +0.00(+0.00%)
Feb 27, 2023 0.1460 0.1499 0.1460 0.1499 6,285 +0.03(+24.92%)
Feb 24, 2023 0.1201 0.1201 0.1200 0.1200 12,500 -0.02(-14.29%)
Feb 23, 2023 0.1400 0.1996 0.1400 0.1400 3,500 +0.00(+0.00%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 25,399 +0.00(+0.00%)
Feb 21, 2023 0.1400 0.1400 0.1400 0.1400 1,800 +0.00(+0.79%)
Feb 17, 2023 0.1389 0.1389 0.1389 0.1389 2,600 -0.00(-0.79%)
Feb 14, 2023 0.1400 125 +0.02(+16.67%)
Feb 09, 2023 0.1200 7 -0.01(-7.69%)
Feb 08, 2023 0.1095 0.1330 0.1095 0.1300 11,424 -0.01(-7.01%)
Feb 06, 2023 0.1398 0 -0.00(-0.14%)
Feb 03, 2023 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+1.52%)
Feb 02, 2023 0.1379 0.1379 0.1379 0.1379 179 +0.00(+0.00%)
Jan 31, 2023 0.1379 0 +0.00(+0.00%)
Jan 25, 2023 0.1379 0 -0.00(-1.50%)
Jan 20, 2023 0.1400 0 +0.00(+0.00%)
Jan 17, 2023 0.1400 0 +0.00(+0.00%)
Jan 13, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 12, 2023 0.1400 0.1400 0.1400 0.1400 2,366 +0.00(+0.00%)
Jan 06, 2023 0.1400 0 +0.01(+7.69%)
Jan 05, 2023 0.1008 0.1300 0.1008 0.1300 675 +0.00(+0.00%)
Jan 04, 2023 0.1300 0.1300 0.1300 0.1300 514 +0.06(+84.92%)
Jan 03, 2023 0.1370 0.1370 0.0703 0.0703 7,282 +0.00(+3.38%)
Dec 30, 2022 0.0700 0.1380 0.0672 0.0680 150,077 -0.08(-54.05%)
Dec 29, 2022 0.1000 0.1480 0.0650 0.1480 50,100 -0.03(-17.78%)
Dec 28, 2022 0.0761 0.1800 0.0550 0.1800 51,122 +0.00(+0.00%)
Dec 27, 2022 0.1997 0.1997 0.0761 0.1800 48,056 -0.02(-9.86%)
Dec 22, 2022 0.1997 0 -0.00(-0.10%)
Dec 19, 2022 0.1999 0 +0.02(+11.80%)
Dec 14, 2022 0.1788 0 -0.02(-10.60%)
Dec 07, 2022 0.2000 42 -0.02(-9.09%)
Dec 06, 2022 0.2200 0.2200 0.2200 0.2200 2,500 +0.01(+4.61%)
Dec 02, 2022 0.2103 0 -0.07(-24.92%)
Nov 30, 2022 0.2801 0 -0.11(-28.14%)
Nov 23, 2022 0.3898 0 -0.00(-0.05%)
Nov 15, 2022 0.3900 0 -0.01(-2.45%)
Nov 11, 2022 0.3998 0 -0.00(-0.05%)
Nov 02, 2022 0.4000 0 +0.20(+100.00%)
Nov 01, 2022 0.1500 0.2000 0.1500 0.2000 2,800 +0.00(+0.00%)
Oct 31, 2022 0.2000 0.2000 0.2000 0.2000 567 +0.00(+0.00%)
Oct 28, 2022 0.2000 0.2000 0.2000 0.2000 200 +0.10(+100.00%)
Oct 26, 2022 0.1000 0 -0.15(-60.00%)
Oct 25, 2022 0.2500 0.2500 0.2500 0.2500 1,946 -0.05(-16.64%)
Oct 24, 2022 0.2999 0 +0.15(+99.80%)
Oct 21, 2022 0.1501 0.1501 0.1501 0.1501 5,000 -0.29(-65.88%)
Oct 20, 2022 0.1501 0.4399 0.1501 0.4399 1,753 -0.01(-2.22%)
Sep 29, 2022 0.4499 0 -0.00(-0.02%)
Sep 28, 2022 0.2502 0.4500 0.2502 0.4500 6,527 -0.05(-9.98%)
Sep 23, 2022 0.4999 0 +0.01(+2.04%)
Sep 20, 2022 0.4899 0 -0.01(-2.02%)
Sep 09, 2022 0.5000 0 +0.00(+0.00%)
Sep 07, 2022 0.5000 0 -0.10(-16.65%)
Aug 17, 2022 0.5999 0 +0.12(+24.36%)
Aug 15, 2022 0.4824 0 -0.12(-19.60%)
Aug 04, 2022 0.6000 10 -0.10(-14.29%)
Aug 03, 2022 0.6000 0.7000 0.6000 0.7000 4,400 +0.00(+0.00%)
Aug 01, 2022 0.7000 0 -0.10(-12.50%)
Jul 28, 2022 0.8000 0 +0.01(+1.27%)
Jul 27, 2022 0.6500 0.7900 0.6500 0.7900 3,304 -0.01(-1.25%)
Jul 18, 2022 0.8000 0 +0.01(+1.27%)
Jul 08, 2022 0.7900 0 -0.01(-1.25%)
Jun 22, 2022 0.8000 0 -0.15(-15.79%)
Jun 15, 2022 0.9500 0 +0.00(+0.00%)
Jun 14, 2022 1.000 1.100 0.9500 0.9500 16,401 -0.01(-1.04%)
Jun 13, 2022 1.000 1.000 0.9500 0.9600 3,840 -0.09(-8.57%)
Jun 08, 2022 1.050 0 -0.03(-2.78%)
Jun 06, 2022 1.080 1 +0.00(+0.00%)
Jun 02, 2022 1.080 0 +0.00(+0.00%)
May 31, 2022 1.080 0 +0.00(+0.00%)
May 26, 2022 1.080 2 +0.00(+0.00%)
May 23, 2022 1.080 2 +0.08(+8.00%)
May 20, 2022 0.9500 1.000 0.9500 1.000 1,500 -0.09(-8.26%)
May 18, 2022 1.090 2 -0.01(-0.91%)
May 16, 2022 1.100 10 +0.01(+0.92%)
May 12, 2022 1.090 0 +0.00(+0.00%)
May 11, 2022 0.9002 1.090 0.9002 1.090 363 +0.00(+0.00%)
May 10, 2022 0.9999 1.090 0.9001 1.090 1,867 +0.00(+0.00%)
May 09, 2022 1.150 1.150 1.090 1.090 300 +0.19(+21.11%)
May 06, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.30(-25.00%)
May 05, 2022 1.000 1.200 1.000 1.200 1,201 +0.12(+11.11%)
May 04, 2022 0.9100 1.090 0.9000 1.080 3,334 +0.08(+8.00%)
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.