Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cf Energy Corp (TSV: CFY )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 12, 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 31, 2017 0.4800 0.5000 0.4550 0.4550 9,470 +0.01(+1.11%)
May 30, 2017 0.5000 0.5000 0.4250 0.4500 285,883 -0.02(-4.26%)
May 29, 2017 0.4700 0.4700 0.4700 0.4700 82,000 +0.02(+4.44%)
May 26, 2017 0.4500 0.4700 0.4500 0.4500 13,000 +0.02(+4.65%)
May 25, 2017 0.4100 0.4500 0.4100 0.4300 35,000 +0.02(+4.88%)
May 24, 2017 0.4100 0.4100 0.4100 0.4100 21,500 +0.01(+2.50%)
May 23, 2017 0.3800 0.4000 0.3800 0.4000 3,000 -0.01(-2.44%)
May 19, 2017 0.4000 0.4100 0.3800 0.4100 52,500 +0.00(+0.00%)
May 18, 2017 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
May 16, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 15, 2017 0.4100 0.4100 0.4100 0.4100 18,000 +0.00(+0.00%)
May 12, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
May 11, 2017 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
May 10, 2017 0.3900 0.4100 0.3900 0.4100 65,475 +0.01(+2.50%)
May 09, 2017 0.4100 0.4100 0.3900 0.4000 37,900 -0.01(-2.44%)
May 08, 2017 0.4000 0.4100 0.4000 0.4100 11,000 +0.01(+2.50%)
May 05, 2017 0.4000 0.4000 0.4000 0.4000 24,000 +0.00(+0.00%)
May 04, 2017 0.4000 0.4050 0.3900 0.4000 99,000 -0.01(-1.23%)
May 03, 2017 0.4050 0.4050 0.4050 0.4050 2,000 +0.01(+2.53%)
May 02, 2017 0.3950 0.3950 0.3950 0.3950 8,500 +0.00(+0.00%)
May 01, 2017 0.4100 0.4100 0.3950 0.3950 27,600 -0.01(-3.66%)
Apr 28, 2017 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 26, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 25, 2017 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Apr 24, 2017 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Apr 21, 2017 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Apr 19, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 18, 2017 0.4100 0.4100 0.4000 0.4000 11,000 -0.01(-2.44%)
Apr 17, 2017 0.4100 0.4100 0.4100 0.4100 3,620 +0.00(+1.23%)
Apr 12, 2017 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Apr 11, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Apr 06, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 05, 2017 0.3900 0.4000 0.3900 0.4000 5,100 +0.02(+3.90%)
Apr 04, 2017 0.3850 0.3850 0.3850 0.3850 2,000 -0.02(-3.75%)
Apr 03, 2017 0.3900 0.4000 0.3900 0.4000 3,000 +0.00(+0.00%)
Mar 28, 2017 0.4000 0.4000 0.4000 400 +0.02(+5.26%)
Mar 24, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Mar 23, 2017 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Mar 22, 2017 0.4150 0.4150 0.4000 0.4000 26,050 -0.02(-4.76%)
Mar 20, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 17, 2017 0.4000 0.4200 0.4000 0.4200 20,000 +0.01(+1.20%)
Mar 16, 2017 0.4000 0.4200 0.4000 0.4150 16,900 +0.03(+7.79%)
Mar 15, 2017 0.3900 0.3900 0.3850 0.3850 3,500 -0.01(-1.28%)
Mar 13, 2017 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Mar 10, 2017 0.4000 0.4100 0.4000 0.4100 17,600 +0.01(+3.80%)
Mar 08, 2017 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Mar 07, 2017 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Mar 06, 2017 0.3750 0.3750 0.3700 0.3700 44,000 -0.02(-3.90%)
Mar 03, 2017 0.3850 0.3850 0.3850 0.3850 17,500 +0.00(+0.00%)
Mar 02, 2017 0.3850 0.3850 0.3850 0.3850 26,000 +0.01(+1.32%)
Mar 01, 2017 0.3750 0.3900 0.3750 0.3800 65,000 +0.01(+1.33%)
Feb 28, 2017 0.3700 0.3750 0.3700 0.3750 51,500 +0.02(+4.17%)
Feb 27, 2017 0.3700 0.3700 0.3600 0.3600 18,500 -0.02(-4.00%)
Feb 24, 2017 0.3750 0.3750 0.3750 0.3750 6,000 +0.00(+0.00%)
Feb 23, 2017 0.3750 0.3750 0.3750 0.3750 10,300 +0.00(+0.00%)
Feb 22, 2017 0.3750 0.3750 0.3750 0.3750 850 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3750 0.3700 0.3750 60,000 +0.02(+4.17%)
Feb 16, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 15, 2017 0.3600 0.3650 0.3600 0.3600 95,500 +0.00(+0.00%)
Feb 14, 2017 0.3750 0.3750 0.3600 0.3600 20,000 -0.02(-4.00%)
Feb 13, 2017 0.3650 0.3750 0.3650 0.3750 7,000 +0.00(+0.00%)
Feb 10, 2017 0.3700 0.3750 0.3700 0.3750 80,200 -0.01(-1.32%)
Feb 09, 2017 0.3800 0.3800 0.3800 0.3800 13,000 +0.00(+0.00%)
Feb 08, 2017 0.3800 0.3800 0.3800 0.3800 27,500 +0.00(+0.00%)
Feb 07, 2017 0.3800 0.3800 0.3800 0.3800 90,000 +0.01(+2.70%)
Feb 06, 2017 0.3700 0.3700 0.3700 0.3700 36,500 +0.00(+0.00%)
Feb 03, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Feb 02, 2017 0.3700 0.3700 0.3600 0.3600 35,000 -0.01(-2.70%)
Jan 31, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 30, 2017 0.3800 0.3800 0.3700 0.3700 200,000 +0.00(+0.00%)
Jan 27, 2017 0.3800 0.3800 0.3700 0.3700 38,000 -0.01(-2.63%)
Jan 25, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 24, 2017 0.3800 0.3800 0.3800 0.3800 23,000 +0.01(+2.70%)
Jan 23, 2017 0.3800 0.3800 0.3700 0.3700 24,353 -0.01(-2.63%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.02(+5.56%)
Jan 19, 2017 0.3700 0.3800 0.3600 0.3600 35,500 +0.01(+2.86%)
Jan 18, 2017 0.3800 0.3800 0.3500 0.3500 16,580 -0.01(-2.78%)
Jan 17, 2017 0.3550 0.3600 0.3550 0.3600 138,420 +0.01(+2.86%)
Jan 16, 2017 0.3500 0.3500 0.3500 0.3500 120,000 +0.00(+0.00%)
Jan 13, 2017 0.3500 0.3500 0.3400 0.3500 92,500 -0.01(-1.41%)
Jan 12, 2017 0.3550 0.3550 0.3550 0.3550 6,000 +0.00(+0.00%)
Jan 11, 2017 0.3550 0.3550 0.3550 0.3550 34,000 -0.02(-4.05%)
Jan 10, 2017 0.3800 0.3800 0.3700 0.3700 289,800 -0.01(-2.63%)
Jan 09, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 06, 2017 0.3800 0.3800 0.3800 0.3800 184,000 -0.01(-2.56%)
Jan 05, 2017 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Jan 04, 2017 0.3900 0.4000 0.3900 0.4000 233,140 +0.01(+2.56%)
Jan 03, 2017 0.3850 0.3900 0.3750 0.3900 78,970 +0.00(+0.00%)
Dec 30, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 29, 2016 0.3900 0.4000 0.3850 0.3850 73,000 -0.01(-1.28%)
Dec 28, 2016 0.3900 0.3900 0.3900 0.3900 140,000 +0.00(+0.00%)
Dec 23, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 21, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 20, 2016 0.3800 0.3900 0.3700 0.3900 191,630 +0.01(+2.63%)
Dec 19, 2016 0.3800 0.3800 0.3800 0.3800 109,014 +0.00(+0.00%)
Dec 16, 2016 0.3800 0.3800 0.3800 0.3800 70,000 +0.00(+0.00%)
Dec 15, 2016 0.3700 0.3800 0.3600 0.3800 139,500 +0.03(+7.04%)
Dec 14, 2016 0.3550 0.3550 0.3550 0.3550 3,500 +0.00(+0.00%)
Dec 13, 2016 0.3700 0.3700 0.3550 0.3550 28,500 -0.02(-4.05%)
Dec 12, 2016 0.3700 0.3700 0.3700 0.3700 35,000 +0.00(+0.00%)
Dec 09, 2016 0.3500 0.3700 0.3500 0.3700 54,000 +0.03(+8.82%)
Dec 08, 2016 0.3300 0.3400 0.3300 0.3400 6,000 +0.01(+3.03%)
Dec 07, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.03(+10.00%)
Dec 06, 2016 0.3300 0.3300 0.3000 0.3000 46,000 -0.02(-6.25%)
Dec 01, 2016 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Nov 29, 2016 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Nov 25, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Nov 23, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Nov 16, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 15, 2016 0.3100 0.3100 0.2850 0.2850 4,500 -0.02(-5.00%)
Nov 10, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 09, 2016 0.3000 0.3000 0.3000 0.3000 1,980,750 -0.02(-4.76%)
Nov 07, 2016 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Nov 02, 2016 0.2900 0.2900 0.2900 0 -0.03(-7.94%)
Oct 28, 2016 0.3150 0.3150 0.3150 0 +0.03(+12.50%)
Oct 26, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 25, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 24, 2016 0.3050 0.3050 0.3000 0.3000 6,500 +0.00(+0.00%)
Oct 18, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 17, 2016 0.3000 0.3000 0.3000 0.3000 98,500 +0.00(+0.00%)
Oct 14, 2016 0.3000 0.3000 0.3000 0.3000 7,351 -0.03(-9.09%)
Oct 06, 2016 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
Oct 05, 2016 0.2800 0.2800 0.2800 0.2800 500 -0.04(-12.50%)
Oct 03, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 30, 2016 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 29, 2016 0.3200 0.3200 0.3200 0.3200 9,000 +0.01(+3.23%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 180 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Sep 19, 2016 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Sep 16, 2016 0.2950 0.2950 0.2950 0.2950 3,500 -0.03(-7.81%)
Sep 14, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 12, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 08, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 07, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Sep 06, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 01, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Aug 26, 2016 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Aug 25, 2016 0.3300 0.3300 0.3300 0.3300 1,500 +0.04(+13.79%)
Aug 24, 2016 0.3000 0.3000 0.2900 0.2900 102,220 +0.00(+0.00%)
Aug 22, 2016 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Aug 19, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Aug 16, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 15, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 11, 2016 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Aug 09, 2016 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Aug 08, 2016 0.3100 0.3100 0.3100 0.3100 34,000 +0.00(+0.00%)
Aug 05, 2016 0.3100 0.3100 0.3100 0.3100 48,000 +0.04(+16.98%)
Aug 04, 2016 0.3300 0.3300 0.2650 0.2650 7,251 -0.03(-11.67%)
Aug 03, 2016 0.3100 0.3100 0.3000 0.3000 100,500 -0.03(-9.09%)
Jul 27, 2016 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Jul 26, 2016 0.3100 0.3100 0.3100 0.3100 3,000 -0.02(-6.06%)
Jul 25, 2016 0.3350 0.3350 0.3300 0.3300 31,000 +0.02(+4.76%)
Jul 21, 2016 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Jul 19, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 15, 2016 0.3500 0.3500 0.3500 175 +0.02(+6.06%)
Jul 14, 2016 0.3300 0.3500 0.3300 0.3300 15,500 +0.00(+0.00%)
Jul 13, 2016 0.3100 0.3300 0.3100 0.3300 5,399 +0.00(+0.00%)
Jul 12, 2016 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 11, 2016 0.3300 0.3300 0.3300 0.3300 6,000 +0.02(+6.45%)
Jul 08, 2016 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Jul 07, 2016 0.3100 0.3100 0.3100 0.3100 15,744 -0.01(-3.13%)
Jul 05, 2016 0.3200 0.3200 0.3200 0.3200 5,360 -0.01(-3.03%)
Jul 04, 2016 0.3200 0.3300 0.3200 0.3300 1,500 +0.03(+10.00%)
Jun 28, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 20, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 17, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Jun 15, 2016 0.2900 0.2900 0.2900 30 +0.00(+0.00%)
Jun 14, 2016 0.2900 0.2900 0.2900 0.2900 152,000 +0.00(+0.00%)
Jun 13, 2016 0.2900 0.2900 0.2900 0.2900 29,500 +0.00(+0.00%)
Jun 10, 2016 0.2850 0.2900 0.2850 0.2900 131,500 +0.01(+1.75%)
Jun 09, 2016 0.2900 0.2900 0.2850 0.2850 36,500 -0.01(-1.72%)
Jun 08, 2016 0.2900 0.2900 0.2900 0.2900 62,700 +0.00(+0.00%)
Jun 06, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 03, 2016 0.2850 0.2900 0.2850 0.2900 56,000 +0.00(+0.00%)
Jun 02, 2016 0.2900 0.2900 0.2900 0.2900 5,000 +0.03(+11.54%)
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.