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 (%)
May 28, 2021 0.1398 0.1400 0.1110 0.1400 50,702 -0.01(-6.67%)
May 27, 2021 0.1000 0.1500 0.0950 0.1500 207,684 +0.04(+42.86%)
May 26, 2021 0.0950 0.1050 0.0950 0.1050 1,500 +0.00(+0.00%)
May 25, 2021 0.1050 0.1050 0.1050 0.1050 565 +0.00(+0.96%)
May 24, 2021 0.1040 0.1040 0.0950 0.1040 25,315 +0.00(+0.00%)
May 21, 2021 0.1000 0.1040 0.1000 0.1040 7,514 +0.00(+4.00%)
May 20, 2021 0.1000 0.1000 0.0955 0.1000 56,450 +0.00(+0.00%)
May 19, 2021 0.0950 0.1000 0.0900 0.1000 106,394 +0.01(+5.26%)
May 18, 2021 0.0900 0.0950 0.0900 0.0950 14,591 +0.01(+5.56%)
May 17, 2021 0.0899 0.0950 0.0893 0.0900 13,526 +0.00(+0.11%)
May 14, 2021 0.0899 0.0899 0.0800 0.0899 22,500 +0.01(+12.37%)
May 13, 2021 0.0850 0.0899 0.0800 0.0800 48,669 -0.01(-11.01%)
May 12, 2021 0.0899 0.0899 0.0899 0.0899 1,155 +0.00(+0.00%)
May 11, 2021 0.0898 0.0899 0.0898 0.0899 10,351 +0.00(+5.76%)
May 07, 2021 0.0850 0.0850 0.0850 10 +0.01(+6.25%)
May 06, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-10.91%)
May 04, 2021 0.0898 0.0898 0.0898 0 +0.01(+12.25%)
May 03, 2021 0.0895 0.0895 0.0800 0.0800 1,297 +0.00(+0.00%)
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%)
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.