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

Cfn Enterprises Inc (OP: CNFN )

0.5000 -0.1300 (-20.63%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 14, 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 (%)
Aug 31, 2021 0.1250 0.1250 0.0808 0.0910 101,382 -0.02(-15.35%)
Aug 30, 2021 0.1145 0.1350 0.1000 0.1075 84,230 -0.02(-16.67%)
Aug 27, 2021 0.1290 0.1290 0.0803 0.1290 205,207 +0.03(+29.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 1 -0.04(-25.93%)
Aug 24, 2021 0.1338 0.1350 0.1338 0.1350 30,027 +0.01(+3.85%)
Aug 23, 2021 0.1350 0.1350 0.0875 0.1300 4,505 +0.03(+30.00%)
Aug 20, 2021 0.1200 0.1350 0.1000 0.1000 89,358 -0.02(-16.67%)
Aug 19, 2021 0.1200 0.1200 0.1200 0.1200 26,254 -0.02(-11.11%)
Aug 18, 2021 0.1300 0.1350 0.1300 0.1350 6,764 +0.01(+3.85%)
Aug 17, 2021 0.1250 0.1300 0.1201 0.1300 16,615 +0.00(+0.00%)
Aug 16, 2021 0.1299 0.1300 0.1299 0.1300 11,348 +0.00(+0.00%)
Aug 13, 2021 0.1201 0.1300 0.1200 0.1300 8,829 +0.00(+0.00%)
Aug 11, 2021 0.1300 0.1300 0.1300 3 +0.00(+0.00%)
Aug 10, 2021 0.1200 0.1300 0.1200 0.1300 2,700 +0.00(+0.08%)
Aug 09, 2021 0.1300 0.1300 0.1250 0.1299 2,600 +0.00(+0.00%)
Aug 06, 2021 0.1226 0.1400 0.1151 0.1299 6,600 -0.00(-0.08%)
Aug 05, 2021 0.1300 0.1300 0.1178 0.1300 31,103 -0.01(-7.14%)
Aug 04, 2021 0.1400 0.1400 0.1160 0.1400 24,055 +0.00(+0.00%)
Aug 03, 2021 0.1400 0.1400 0.1400 0.1400 900 +0.00(+0.00%)
Aug 02, 2021 0.1300 0.1400 0.1200 0.1400 23,836 +0.00(+1.60%)
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%)
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.