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

Cfn Enterprises Inc (OP: CNFN )

0.7500 +0.0300 (+4.17%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 4, 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 (%)
Sep 30, 2021 0.0899 0.0899 0.0890 0.0899 520 +0.00(+0.00%)
Sep 29, 2021 0.0900 0.0900 0.0802 0.0899 76,590 -0.00(-0.11%)
Sep 28, 2021 0.0900 0.0900 0.0900 0.0900 5,093 +0.00(+0.00%)
Sep 27, 2021 0.0899 0.0900 0.0897 0.0900 28,100 +0.00(+2.27%)
Sep 24, 2021 0.0880 0.0900 0.0880 0.0880 14,500 -0.00(-2.22%)
Sep 23, 2021 0.0900 0.0900 0.0899 0.0900 157,733 -0.01(-9.55%)
Sep 22, 2021 0.0999 0.0999 0.0880 0.0995 98,982 -0.00(-0.40%)
Sep 21, 2021 0.0901 0.1000 0.0900 0.0999 57,700 -0.00(-0.10%)
Sep 20, 2021 0.0952 0.1108 0.0902 0.1000 55,538 +0.01(+11.11%)
Sep 17, 2021 0.0874 0.0949 0.0874 0.0900 131,723 +0.01(+6.13%)
Sep 16, 2021 0.0939 0.0939 0.0656 0.0848 18,303 -0.00(-0.35%)
Sep 15, 2021 0.0944 0.0944 0.0756 0.0851 53,258 -0.00(-5.44%)
Sep 14, 2021 0.0900 0.1121 0.0676 0.0900 19,500 +0.01(+13.92%)
Sep 13, 2021 0.0701 0.0979 0.0699 0.0790 113,278 +0.00(+5.47%)
Sep 10, 2021 0.0995 0.0995 0.0706 0.0749 74,130 +0.00(+7.00%)
Sep 09, 2021 0.0751 0.0751 0.0650 0.0700 105,686 -0.02(-22.14%)
Sep 08, 2021 0.0895 0.0990 0.0895 0.0899 17,635 +0.01(+12.37%)
Sep 07, 2021 0.1048 0.1048 0.0800 0.0800 60,956 -0.02(-18.37%)
Sep 03, 2021 0.0700 0.0980 0.0700 0.0980 85,703 +0.00(+3.38%)
Sep 02, 2021 0.1048 0.1048 0.0900 0.0948 20,132 +0.01(+11.53%)
Sep 01, 2021 0.1074 0.1074 0.0600 0.0850 119,759 -0.01(-6.59%)
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%)
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.