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 (%)
Jul 30, 2021 0.1300 0.1400 0.1300 0.1378 2,598 -0.00(-0.86%)
Jul 29, 2021 0.1271 0.1390 0.1271 0.1390 1,708 +0.00(+1.46%)
Jul 28, 2021 0.1370 0.1370 0.1151 0.1370 28,000 -0.00(-0.72%)
Jul 27, 2021 0.1390 0.1390 0.1100 0.1380 11,781 -0.00(-0.58%)
Jul 26, 2021 0.1390 0.1390 0.1246 0.1388 2,638 +0.03(+26.18%)
Jul 22, 2021 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 21, 2021 0.1350 0.1350 0.1200 0.1300 39,748 +0.01(+9.34%)
Jul 20, 2021 0.1011 0.1350 0.1011 0.1189 31,414 +0.01(+8.09%)
Jul 19, 2021 0.1100 0.1100 0.1051 0.1100 5,768 +0.00(+0.00%)
Jul 16, 2021 0.1080 0.1100 0.0785 0.1100 38,750 -0.01(-8.33%)
Jul 15, 2021 0.0775 0.1200 0.0775 0.1200 17,966 +0.01(+9.09%)
Jul 14, 2021 0.1150 0.1200 0.0938 0.1100 48,608 +0.00(+0.00%)
Jul 13, 2021 0.1061 0.1200 0.1061 0.1100 12,000 -0.01(-8.33%)
Jul 12, 2021 0.1140 0.1280 0.1010 0.1200 54,906 +0.00(+0.84%)
Jul 09, 2021 0.1055 0.1190 0.1055 0.1190 10,998 +0.00(+3.48%)
Jul 08, 2021 0.0950 0.1150 0.0911 0.1150 25,601 +0.01(+4.55%)
Jul 07, 2021 0.1090 0.1190 0.1010 0.1100 52,400 -0.01(-7.49%)
Jul 06, 2021 0.1198 0.1200 0.1189 0.1189 40,502 -0.00(-0.92%)
Jul 02, 2021 0.1200 0.1280 0.1199 0.1200 24,237 +0.01(+9.09%)
Jul 01, 2021 0.0950 0.1100 0.0950 0.1100 12,200 +0.00(+0.00%)
Jun 30, 2021 0.1190 0.1190 0.0915 0.1100 19,702 +0.00(+0.00%)
Jun 29, 2021 0.0951 0.1150 0.0951 0.1100 16,607 +0.01(+10.00%)
Jun 28, 2021 0.1290 0.1290 0.0681 0.1000 171,876 -0.03(-22.48%)
Jun 25, 2021 0.1100 0.1290 0.1100 0.1290 21,000 +0.00(+0.00%)
Jun 24, 2021 0.1100 0.1290 0.1100 0.1290 6,000 +0.01(+4.03%)
Jun 23, 2021 0.1200 0.1300 0.1100 0.1240 53,001 -0.00(-0.80%)
Jun 22, 2021 0.1175 0.1250 0.1100 0.1250 106,970 -0.01(-3.85%)
Jun 21, 2021 0.1200 0.1300 0.1100 0.1300 41,000 +0.00(+0.00%)
Jun 18, 2021 0.1200 0.1400 0.1101 0.1300 2,940 +0.00(+0.00%)
Jun 17, 2021 0.1200 0.1300 0.1100 0.1300 12,940 +0.01(+8.24%)
Jun 16, 2021 0.1250 0.1300 0.1201 0.1201 7,153 -0.01(-7.62%)
Jun 15, 2021 0.1400 0.1400 0.1101 0.1300 128,944 -0.01(-7.14%)
Jun 14, 2021 0.1320 0.1400 0.1310 0.1400 32,053 +0.00(+0.00%)
Jun 11, 2021 0.1400 0.1400 0.1380 0.1400 4,150 +0.00(+2.94%)
Jun 10, 2021 0.1360 0.1360 0.1360 0.1360 1,014 +0.00(+0.00%)
Jun 09, 2021 0.1310 0.1400 0.1310 0.1360 6,426 +0.01(+3.82%)
Jun 08, 2021 0.1311 0.1399 0.1310 0.1310 35,207 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1400 0.1100 0.1310 27,545 +0.00(+0.77%)
Jun 04, 2021 0.1300 0.1400 0.1200 0.1300 13,240 -0.01(-7.14%)
Jun 03, 2021 0.1400 0.1400 0.1160 0.1400 7,700 +0.00(+0.00%)
Jun 02, 2021 0.1226 0.1400 0.1201 0.1400 14,253 +0.00(+0.00%)
Jun 01, 2021 0.1388 0.1400 0.1276 0.1400 25,000 +0.00(+0.00%)
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%)
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.