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

Cfn Enterprises Inc (OP: CNFN )

0.7200 +0.1300 (+22.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 31, 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, 2022 1.080 0 +0.00(+0.00%)
May 26, 2022 1.080 2 +0.00(+0.00%)
May 23, 2022 1.080 2 +0.08(+8.00%)
May 20, 2022 0.9500 1.000 0.9500 1.000 1,500 -0.09(-8.26%)
May 18, 2022 1.090 2 -0.01(-0.91%)
May 16, 2022 1.100 10 +0.01(+0.92%)
May 12, 2022 1.090 0 +0.00(+0.00%)
May 11, 2022 0.9002 1.090 0.9002 1.090 363 +0.00(+0.00%)
May 10, 2022 0.9999 1.090 0.9001 1.090 1,867 +0.00(+0.00%)
May 09, 2022 1.150 1.150 1.090 1.090 300 +0.19(+21.11%)
May 06, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.30(-25.00%)
May 05, 2022 1.000 1.200 1.000 1.200 1,201 +0.12(+11.11%)
May 04, 2022 0.9100 1.090 0.9000 1.080 3,334 +0.08(+8.00%)
May 03, 2022 0.9000 1.300 0.9000 1.000 2,701 +0.05(+5.35%)
Apr 29, 2022 0.9492 82 -0.00(-0.02%)
Apr 26, 2022 0.9494 1 +0.00(+0.00%)
Apr 18, 2022 0.9494 14 +0.05(+5.49%)
Apr 14, 2022 0.9247 0.9247 0.9000 0.9000 748 -0.05(-5.20%)
Apr 13, 2022 0.9000 0.9494 0.9000 0.9494 995 +0.00(+0.00%)
Apr 08, 2022 0.9494 67 -0.00(-0.01%)
Mar 29, 2022 0.9495 0 +0.05(+5.50%)
Mar 28, 2022 0.9000 0.9000 0.9000 0.9000 1,365 -0.05(-5.24%)
Mar 25, 2022 0.9500 0.9500 0.9000 0.9498 2,366 -0.00(-0.02%)
Mar 24, 2022 0.9000 0.9500 0.6500 0.9500 14,100 -0.10(-9.52%)
Mar 21, 2022 1.050 0 +0.40(+61.54%)
Mar 18, 2022 0.7380 0.7380 0.6500 0.6500 2,031 +0.00(+0.00%)
Mar 17, 2022 0.6610 0.9500 0.6500 0.6500 6,162 -0.30(-31.43%)
Mar 16, 2022 0.9480 0.9500 0.6501 0.9480 3,605 -0.05(-5.20%)
Mar 07, 2022 1.000 1 +0.00(+0.00%)
Mar 04, 2022 1.050 1.150 0.7500 1.000 23,489 -0.05(-4.76%)
Mar 03, 2022 1.050 1.050 1.050 1.050 5,100 -0.10(-8.70%)
Feb 25, 2022 1.150 18 +0.00(+0.00%)
Feb 23, 2022 1.150 2 +0.00(+0.00%)
Feb 18, 2022 1.150 2 -0.10(-8.00%)
Feb 17, 2022 1.060 1.250 1.060 1.250 469 +0.00(+0.00%)
Feb 16, 2022 1.250 1.250 1.155 1.250 594 +0.01(+0.81%)
Feb 15, 2022 1.240 1.240 1.240 1.240 534 +0.13(+11.71%)
Feb 14, 2022 1.130 1.130 1.110 1.110 6,395 -0.33(-22.92%)
Feb 11, 2022 1.120 1.440 1.120 1.440 1,530 +0.20(+16.13%)
Feb 10, 2022 1.120 1.250 1.110 1.240 2,127 +0.00(+0.00%)
Feb 09, 2022 1.120 1.240 1.120 1.240 394 -0.24(-16.22%)
Feb 07, 2022 1.480 1 +0.10(+7.25%)
Feb 04, 2022 1.230 1.380 1.230 1.380 341 +0.18(+15.00%)
Feb 03, 2022 1.150 1.200 1.200 1,101 +0.05(+4.35%)
Feb 02, 2022 1.150 1.150 1.150 1.150 1,006 -0.09(-7.26%)
Feb 01, 2022 1.240 1.240 1.050 1.240 638 -0.01(-0.80%)
Jan 31, 2022 1.060 1.250 1.060 1.250 5,300 -0.19(-13.19%)
Jan 28, 2022 1.050 1.440 1.050 1.440 6,630 +0.01(+0.70%)
Jan 27, 2022 1.440 1.440 1.050 1.430 1,661 -0.01(-0.69%)
Jan 26, 2022 1.170 1.450 1.050 1.440 9,103 -0.03(-2.04%)
Jan 25, 2022 1.100 1.470 1.100 1.470 667 -0.01(-0.68%)
Jan 24, 2022 1.100 1.480 1.100 1.480 2,502 +0.00(+0.00%)
Jan 21, 2022 1.500 1.500 1.100 1.480 1,472 +1.39(+1544.44%)
Dec 06, 2021 0.0900 0 +0.00(+1.12%)
Dec 03, 2021 0.0890 0.0900 0.0830 0.0890 84,512 +0.00(+0.00%)
Dec 02, 2021 0.0890 0.0890 0.0884 0.0890 33,853 +0.00(+0.00%)
Dec 01, 2021 0.0880 0.0890 0.0706 0.0890 19,136 +0.01(+11.25%)
Nov 30, 2021 0.0800 0.0800 0.0800 0.0800 3,538 +0.00(+0.00%)
Nov 29, 2021 0.0800 0.0800 0.0800 0.0800 10,017 +0.00(+5.96%)
Nov 24, 2021 0.0755 0.0755 0.0755 0 +0.00(+0.67%)
Nov 22, 2021 0.0750 0.0750 0.0750 143 +0.00(+0.00%)
Nov 19, 2021 0.0750 0.0750 0.0750 0.0750 703 -0.01(-15.73%)
Nov 17, 2021 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Nov 16, 2021 0.0700 0.0900 0.0700 0.0900 2,002 +0.00(+0.00%)
Nov 15, 2021 0.0700 0.0900 0.0600 0.0900 70,007 +0.00(+0.11%)
Nov 12, 2021 0.0700 0.0899 0.0700 0.0899 1,450 +0.00(+0.00%)
Nov 11, 2021 0.0678 0.0900 0.0596 0.0899 34,123 -0.00(-0.11%)
Nov 09, 2021 0.0900 0.0900 0.0900 0.0900 6,580 +0.00(+0.00%)
Nov 08, 2021 0.0899 0.0900 0.0899 0.0900 5,000 +0.00(+0.11%)
Nov 05, 2021 0.0701 0.0899 0.0701 0.0899 2,000 -0.00(-0.11%)
Nov 04, 2021 0.0702 0.0900 0.0702 0.0900 7,500 +0.00(+0.11%)
Nov 03, 2021 0.0899 0.0899 0.0701 0.0899 10,526 -0.00(-0.11%)
Nov 02, 2021 0.0801 0.0900 0.0801 0.0900 18,030 +0.00(+0.00%)
Nov 01, 2021 0.0899 0.0897 0.0897 0.0900 11,900 +0.00(+0.33%)
Oct 29, 2021 0.0700 0.0897 0.0700 0.0897 2,704 -0.00(-0.22%)
Oct 28, 2021 0.0778 0.0899 0.0700 0.0899 20,602 +0.00(+0.22%)
Oct 27, 2021 0.0700 0.0900 0.0700 0.0897 127,227 -0.00(-0.33%)
Oct 26, 2021 0.0899 0.0900 0.0899 0.0900 6,000 +0.00(+0.00%)
Oct 25, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 22, 2021 0.0900 0.0900 0.0752 0.0900 20,000 +0.00(+0.11%)
Oct 20, 2021 0.0899 0.0899 0.0899 3 +0.00(+0.00%)
Oct 19, 2021 0.0899 0.0899 0.0899 0.0899 234 +0.00(+0.00%)
Oct 18, 2021 0.0899 0.0899 0.0660 0.0899 6,223 +0.00(+0.00%)
Oct 15, 2021 0.0895 0.0899 0.0895 0.0899 30,806 +0.00(+0.45%)
Oct 13, 2021 0.0895 0.0895 0.0895 96 -0.00(-0.56%)
Oct 11, 2021 0.0900 0.0900 0.0900 1 +0.00(+0.33%)
Oct 08, 2021 0.0899 0.0900 0.0897 0.0897 14,997 -0.00(-0.22%)
Oct 07, 2021 0.0900 0.0900 0.0899 0.0899 21,666 -0.00(-0.11%)
Oct 06, 2021 0.0900 0.0900 0.0810 0.0900 11,947 +0.00(+0.11%)
Oct 05, 2021 0.0831 0.0900 0.0831 0.0899 6,288 -0.00(-0.11%)
Oct 04, 2021 0.0900 0.0900 0.0875 0.0900 27,516 +0.00(+0.00%)
Oct 01, 2021 0.0897 0.0900 0.0853 0.0900 15,922 +0.00(+0.11%)
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%)
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.