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

Cfn Enterprises Inc (OP: CNFN )

0.6499 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 24, 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, 2021 0.0870 0.0989 0.0798 0.0800 11,000 +0.00(+1.27%)
Apr 29, 2021 0.0771 0.0790 0.0771 0.0790 11,930 -0.00(-2.47%)
Apr 28, 2021 0.0645 0.0828 0.0645 0.0810 10,079 +0.01(+9.76%)
Apr 27, 2021 0.0730 0.0934 0.0612 0.0738 43,092 -0.00(-1.47%)
Apr 26, 2021 0.0612 0.0995 0.0612 0.0749 79,655 -0.02(-16.78%)
Apr 23, 2021 0.0945 0.0945 0.0751 0.0900 10,400 +0.00(+2.74%)
Apr 22, 2021 0.0945 0.0995 0.0873 0.0876 7,376 -0.01(-7.10%)
Apr 21, 2021 0.0615 0.0999 0.0615 0.0943 47,311 +0.01(+17.87%)
Apr 20, 2021 0.0900 0.0900 0.0800 0.0800 8,500 +0.01(+23.08%)
Apr 19, 2021 0.0715 0.0750 0.0650 0.0650 14,423 -0.01(-13.33%)
Apr 16, 2021 0.0881 0.0899 0.0705 0.0750 15,300 -0.01(-14.87%)
Apr 15, 2021 0.0880 0.0895 0.0652 0.0881 50,365 +0.02(+22.36%)
Apr 14, 2021 0.0820 0.0880 0.0601 0.0720 23,155 -0.01(-13.04%)
Apr 13, 2021 0.0720 0.0830 0.0720 0.0828 6,000 -0.01(-5.69%)
Apr 12, 2021 0.0880 0.0880 0.0583 0.0878 13,380 +0.02(+25.43%)
Apr 09, 2021 0.0700 0.0710 0.0700 0.0700 44,300 -0.00(-1.41%)
Apr 08, 2021 0.0775 0.0940 0.0605 0.0710 186,405 -0.02(-21.11%)
Apr 07, 2021 0.0806 0.0980 0.0653 0.0900 194,703 -0.01(-8.16%)
Apr 06, 2021 0.0890 0.0980 0.0805 0.0980 19,750 +0.00(+0.00%)
Apr 05, 2021 0.1000 0.1000 0.0800 0.0980 13,160 +0.00(+0.00%)
Apr 01, 2021 0.0980 0.0980 0.0980 0.0980 10,000 +0.01(+6.06%)
Mar 31, 2021 0.0924 0.0924 0.0924 0.0924 350 +0.00(+2.90%)
Mar 30, 2021 0.0750 0.0898 0.0750 0.0898 3,590 +0.00(+0.34%)
Mar 29, 2021 0.1000 0.1000 0.0735 0.0895 4,900 +0.00(+0.00%)
Mar 26, 2021 0.0895 0.0895 0.0705 0.0895 5,800 -0.00(-0.56%)
Mar 25, 2021 0.0895 0.0900 0.0800 0.0900 26,603 +0.00(+2.39%)
Mar 24, 2021 0.0900 0.0960 0.0606 0.0879 216,378 -0.01(-7.47%)
Mar 23, 2021 0.0830 0.0960 0.0830 0.0950 16,800 -0.00(-1.04%)
Mar 22, 2021 0.0960 0.0960 0.0850 0.0960 23,000 +0.00(+0.73%)
Mar 19, 2021 0.0960 0.0960 0.0810 0.0953 45,800 -0.00(-0.73%)
Mar 18, 2021 0.0920 0.0960 0.0920 0.0960 11,000 +0.00(+0.00%)
Mar 17, 2021 0.1100 0.1100 0.0855 0.0960 17,273 -0.00(-4.00%)
Mar 16, 2021 0.0850 0.1000 0.0560 0.1000 86,270 +0.00(+0.00%)
Mar 15, 2021 0.0919 0.1000 0.0800 0.1000 151,566 +0.01(+9.53%)
Mar 12, 2021 0.0913 0.0913 0.0913 0.0913 5,100 -0.00(-0.54%)
Mar 11, 2021 0.0918 0.0918 0.0918 0.0918 10,000 +0.01(+6.99%)
Mar 10, 2021 0.0851 0.1000 0.0850 0.0858 61,277 -0.01(-5.71%)
Mar 09, 2021 0.0850 0.1522 0.0755 0.0910 73,956 +0.02(+29.63%)
Mar 08, 2021 0.0820 0.0820 0.0700 0.0702 28,560 -0.01(-11.14%)
Mar 05, 2021 0.0790 0.0790 0.0700 0.0790 38,000 +0.01(+6.76%)
Mar 04, 2021 0.0750 0.0750 0.0710 0.0740 108,890 -0.01(-11.90%)
Mar 03, 2021 0.0840 0.0840 0.0750 0.0840 16,000 +0.00(+2.44%)
Mar 02, 2021 0.0800 0.1050 0.0773 0.0820 92,789 +0.00(+2.50%)
Mar 01, 2021 0.0750 0.0800 0.0700 0.0800 147,263 +0.01(+6.67%)
Feb 26, 2021 0.0800 0.0800 0.0731 0.0750 88,500 -0.00(-1.19%)
Feb 25, 2021 0.0760 0.0800 0.0560 0.0759 21,450 -0.00(-4.89%)
Feb 24, 2021 0.0900 0.0900 0.0679 0.0798 184,760 -0.01(-11.23%)
Feb 23, 2021 0.0995 0.0995 0.0835 0.0899 28,094 +0.00(+0.00%)
Feb 22, 2021 0.0812 0.1000 0.0812 0.0899 30,095 +0.00(+5.76%)
Feb 19, 2021 0.0730 0.0850 0.0730 0.0850 101,400 +0.00(+0.24%)
Feb 18, 2021 0.0849 0.0849 0.0810 0.0848 10,588 +0.00(+0.00%)
Feb 17, 2021 0.0850 0.0850 0.0810 0.0848 34,186 -0.00(-0.24%)
Feb 16, 2021 0.1000 0.1000 0.0800 0.0850 102,065 -0.01(-15.00%)
Feb 12, 2021 0.1000 0.1000 0.0901 0.1000 25,000 +0.00(+0.00%)
Feb 11, 2021 0.1090 0.1090 0.0821 0.1000 174,701 +0.00(+0.50%)
Feb 10, 2021 0.0900 0.1000 0.0800 0.0995 245,761 +0.01(+10.56%)
Feb 09, 2021 0.0800 0.0900 0.0675 0.0900 324,688 +0.01(+12.50%)
Feb 08, 2021 0.0990 0.0990 0.0680 0.0800 137,834 +0.01(+18.17%)
Feb 05, 2021 0.0710 0.0749 0.0676 0.0677 47,000 -0.00(-4.65%)
Feb 04, 2021 0.0710 0.0710 0.0675 0.0710 29,003 +0.00(+2.45%)
Feb 03, 2021 0.0720 0.0729 0.0675 0.0693 54,520 -0.00(-2.39%)
Feb 02, 2021 0.0661 0.0710 0.0510 0.0710 130,769 +0.02(+41.72%)
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.