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

Cf Energy Corp (TSV: CFY )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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%)
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.