Dark

CFY
CF ENERGY CORP
stock CVE

Inactive

Jul 29, 2024

0.2100CAD-4.545%(-0.0100)900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	0.2100	0.2100	0.2100	0.2100	-4.545%	900	0.000%
2024-07-24	0.2200	0.2200	0.2200	0.2200	0.000%	1,000	-4.545%
2024-07-17	0.2200	0.2200	0.2200	0.2200	0.000%	3,500	-4.545%
2024-07-11	0.2200	0.2200	0.2200	0.2200	-4.348%	500	-4.545%
2024-06-28	0.2300	0.2300	0.2300	0.2300	0.000%	501	-8.696%
2024-06-26	0.2300	0.2300	0.2300	0.2300	-4.167%	5,000	-8.696%
2024-06-25	0.2400	0.2400	0.2400	0.2400	+4.348%	35,000	-12.500%
2024-06-24	0.2300	0.2300	0.2300	0.2300	+9.524%	5,000	-8.696%
2024-06-21	0.2300	0.2300	0.2100	0.2100	-8.696%	15,500	0.000%
2024-06-18	0.2300	0.2300	0.2300	0.2300	-4.167%	3,500	-8.696%
2024-06-12	0.2400	0.2400	0.2400	0.2400	+9.091%	10,000	-12.500%
2024-06-11	0.2200	0.2200	0.2200	0.2200	-12.000%	2,000	-4.545%
2024-06-06	0.2500	0.2500	0.2500	0.2500	0.000%	500	-16.000%
2024-05-28	0.2400	0.2500	0.2300	0.2500	+8.696%	26,000	-16.000%
2024-05-21	0.2300	0.2300	0.2300	0.2300	-8.000%	10,400	-8.696%
2024-05-14	0.2300	0.2500	0.2300	0.2500	+4.167%	10,500	-16.000%
2024-05-09	0.2400	0.2400	0.2400	0.2400	0.000%	12,000	-12.500%
2024-05-07	0.2400	0.2400	0.2400	0.2400	0.000%	500	-12.500%
2024-04-30	0.2500	0.2500	0.2400	0.2400	-7.692%	7,500	-12.500%
2024-04-22	0.2500	0.2600	0.2500	0.2600	+8.333%	20,100	-19.231%
2024-04-18	0.2450	0.2450	0.2400	0.2400	-7.692%	36,000	-12.500%
2024-04-17	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-19.231%
2024-04-11	0.2600	0.2600	0.2600	0.2600	-3.704%	10,000	-19.231%
2024-04-02	0.2700	0.2700	0.2700	0.2700	-3.571%	13,800	-22.222%
2024-03-25	0.2850	0.2850	0.2800	0.2800	+7.692%	6,000	-25.000%
2024-03-15	0.2600	0.2700	0.2600	0.2600	+8.333%	25,970	-19.231%
2024-03-13	0.2300	0.2400	0.2300	0.2400	0.000%	5,500	-12.500%
2024-03-01	0.2400	0.2400	0.2400	0.2400	+9.091%	1,134	-12.500%
2024-02-23	0.2550	0.2550	0.2200	0.2200	-15.385%	12,000	-4.545%
2024-02-20	0.2600	0.2600	0.2600	0.2600	0.000%	1,000	-19.231%
2024-02-14	0.2600	0.2600	0.2600	0.2600	0.000%	500	-19.231%
2024-02-13	0.2600	0.2600	0.2600	0.2600	-7.143%	3,000	-19.231%
2024-02-12	0.2600	0.2800	0.2600	0.2800	+1.818%	3,500	-25.000%
2024-02-08	0.2800	0.2800	0.2750	0.2750	+14.583%	4,000	-23.636%
2024-02-02	0.2800	0.2800	0.2400	0.2400	-11.111%	2,500	-12.500%
2024-01-30	0.2700	0.2700	0.2700	0.2700	0.000%	500	-22.222%
2024-01-23	0.2700	0.2700	0.2700	0.2700	0.000%	30,000	-22.222%
2024-01-19	0.2700	0.2700	0.2700	0.2700	0.000%	500	-22.222%
2024-01-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1,000	-22.222%
2024-01-15	0.2600	0.2600	0.2600	0.2600	0.000%	1,000	-19.231%
2024-01-12	0.2800	0.2800	0.2600	0.2600	-13.333%	21,510	-19.231%
2024-01-08	0.3000	0.3000	0.3000	0.3000	+11.111%	888	-30.000%
2024-01-04	0.2900	0.2900	0.2700	0.2700	-6.897%	15,500	-22.222%
2024-01-03	0.2950	0.2950	0.2900	0.2900	-3.333%	10,000	-27.586%
2024-01-02	0.3000	0.3000	0.3000	0.3000	-6.250%	4,000	-30.000%
2023-12-29	0.3000	0.3200	0.3000	0.3200	+4.918%	6,500	-34.375%
2023-12-28	0.3050	0.3050	0.3050	0.3050	-3.175%	41,500	-31.148%
2023-12-27	0.3150	0.3150	0.3150	0.3150	+10.526%	1,000	-33.333%
2023-12-22	0.3200	0.3200	0.2650	0.2850	-13.636%	61,000	-26.316%
2023-12-21	0.3300	0.3300	0.3300	0.3300	0.000%	500	-36.364%
2023-12-20	0.3300	0.3300	0.3300	0.3300	0.000%	3,600	-36.364%
2023-12-19	0.3300	0.3300	0.3300	0.3300	0.000%	500	-36.364%
2023-12-18	0.3400	0.3400	0.3300	0.3300	-5.714%	8,000	-36.364%
2023-12-15	0.3500	0.3500	0.3350	0.3500	-2.778%	29,000	-40.000%
2023-12-14	0.3600	0.3600	0.3600	0.3600	+2.857%	5,500	-41.667%
2023-12-13	0.3200	0.3500	0.3200	0.3500	+20.690%	42,000	-40.000%
2023-12-11	0.2800	0.2900	0.2800	0.2900	+5.455%	47,500	-27.586%
2023-12-06	0.2750	0.2750	0.2750	0.2750	0.000%	6,000	-23.636%
2023-12-05	0.2750	0.2750	0.2750	0.2750	-1.786%	1,000	-23.636%
2023-11-30	0.2300	0.2800	0.2300	0.2800	+21.739%	26,000	-25.000%
2023-11-29	0.2250	0.2300	0.2250	0.2300	-8.000%	13,000	-8.696%
2023-11-15	0.2250	0.2500	0.2250	0.2500	+25.000%	3,000	-16.000%
2023-11-09	0.2050	0.2050	0.2000	0.2000	-2.439%	12,001	+5.000%
2023-11-02	0.2100	0.2100	0.2050	0.2050	-8.889%	14,300	+2.439%
2023-10-31	0.2250	0.2250	0.2250	0.2250	+9.756%	750	-6.667%
2023-10-26	0.2050	0.2050	0.2050	0.2050	-2.381%	5,000	+2.439%
2023-10-24	0.2100	0.2100	0.2100	0.2100	0.000%	2,000	0.000%
2023-10-23	0.2100	0.2100	0.2100	0.2100	0.000%	500	0.000%
2023-10-19	0.2200	0.2200	0.2100	0.2100	-4.545%	21,000	0.000%
2023-10-18	0.2200	0.2200	0.2200	0.2200	0.000%	2,000	-4.545%
2023-10-16	0.2200	0.2200	0.2200	0.2200	0.000%	3,000	-4.545%
2023-10-10	0.2200	0.2200	0.2200	0.2200	+4.762%	4,320	-4.545%
2023-10-03	0.2100	0.2100	0.2100	0.2100	-6.667%	9,500	0.000%
2023-09-22	0.2250	0.2250	0.2250	0.2250	0.000%	12,000	-6.667%
2023-09-21	0.2200	0.2250	0.2200	0.2250	+7.143%	18,500	-6.667%
2023-09-19	0.2200	0.2200	0.2100	0.2100	0.000%	21,500	0.000%
2023-09-15	0.2100	0.2100	0.2100	0.2100	-10.638%	33,500	0.000%
2023-09-13	0.2350	0.2350	0.2350	0.2350	+6.818%	3,000	-10.638%
2023-09-12	0.2200	0.2200	0.2200	0.2200	+4.762%	12,500	-4.545%
2023-09-08	0.2100	0.2100	0.2100	0.2100	0.000%	500	0.000%
2023-09-07	0.2100	0.2100	0.2100	0.2100	0.000%	4,500	0.000%
2023-08-30	0.2150	0.2150	0.2100	0.2100	-6.667%	7,000	0.000%
2023-08-29	0.2600	0.2600	0.2250	0.2250	+2.273%	25,000	-6.667%
2023-08-25	0.2200	0.2200	0.2200	0.2200	-4.348%	1,500	-4.545%
2023-08-23	0.2300	0.2300	0.2300	0.2300	0.000%	3,500	-8.696%
2023-08-17	0.2350	0.2350	0.2300	0.2300	-4.167%	3,000	-8.696%
2023-08-14	0.2600	0.2600	0.2200	0.2400	-7.692%	17,500	-12.500%
2023-07-19	0.2600	0.2600	0.2600	0.2600	0.000%	1,000	-19.231%
2023-07-14	0.2900	0.2900	0.2600	0.2600	-16.129%	6,500	-19.231%
2023-07-13	0.3100	0.3100	0.3100	0.3100	+19.231%	1,500	-32.258%
2023-07-10	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-19.231%
2023-07-07	0.2600	0.2600	0.2600	0.2600	-18.750%	5,000	-19.231%
2023-07-06	0.2700	0.3200	0.2700	0.3200	+28.000%	2,000	-34.375%
2023-07-05	0.2500	0.2500	0.2500	0.2500	0.000%	2,000	-16.000%
2023-07-04	0.2600	0.2600	0.2500	0.2500	-3.846%	35,000	-16.000%
2023-06-29	0.2500	0.2600	0.2500	0.2600	+18.182%	136,138	-19.231%
2023-06-15	0.2200	0.2200	0.2200	0.2200	0.000%	10,703	-4.545%
2023-06-13	0.2200	0.2200	0.2200	0.2200	-2.222%	6,400	-4.545%
2023-06-12	0.2250	0.2300	0.2250	0.2250	-11.765%	22,400	-6.667%
2023-06-02	0.2550	0.2550	0.2550	0.2550	0.000%	40,000	-17.647%
2023-06-01	0.2550	0.2550	0.2550	0.2550	0.000%	2,500	-17.647%
2023-05-26	0.2500	0.2550	0.2500	0.2550	-1.923%	6,000	-17.647%
2023-05-24	0.2600	0.2600	0.2600	0.2600	-7.143%	5,250	-19.231%
2023-05-23	0.2700	0.2800	0.2600	0.2800	-6.667%	37,400	-25.000%
2023-05-10	0.3000	0.3000	0.3000	0.3000	+3.448%	1,000	-30.000%
2023-05-09	0.2900	0.2900	0.2900	0.2900	0.000%	21,000	-27.586%
2023-05-08	0.2900	0.2900	0.2900	0.2900	-3.333%	1,000	-27.586%
2023-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	500	-30.000%
2023-05-01	0.3000	0.3000	0.3000	0.3000	0.000%	500	-30.000%
2023-04-19	0.3000	0.3000	0.3000	0.3000	+7.143%	500	-30.000%
2023-04-18	0.3000	0.3000	0.2800	0.2800	-16.418%	5,505	-25.000%
2023-04-11	0.3350	0.3350	0.3350	0.3350	+3.077%	3,000	-37.313%
2023-04-03	0.2700	0.3250	0.2700	0.3250	+16.071%	10,500	-35.385%
2023-03-22	0.2900	0.2900	0.2800	0.2800	-6.667%	14,500	-25.000%
2023-03-21	0.3000	0.3000	0.3000	0.3000	0.000%	8,000	-30.000%
2023-03-15	0.3000	0.3000	0.3000	0.3000	0.000%	500	-30.000%
2023-03-09	0.3000	0.3000	0.3000	0.3000	+3.448%	1,000	-30.000%
2023-03-01	0.2900	0.2900	0.2900	0.2900	-3.333%	500	-27.586%
2023-02-28	0.3000	0.3000	0.3000	0.3000	0.000%	10,005	-30.000%
2023-02-27	0.3000	0.3000	0.3000	0.3000	0.000%	9,500	-30.000%
2023-02-22	0.3000	0.3000	0.3000	0.3000	0.000%	500	-30.000%
2023-02-21	0.3000	0.3000	0.3000	0.3000	-1.639%	15,000	-30.000%
2023-02-09	0.3100	0.3100	0.3050	0.3050	-6.154%	6,000	-31.148%
2023-02-07	0.3250	0.3250	0.3250	0.3250	+4.839%	2,500	-35.385%
2023-01-31	0.3100	0.3100	0.3100	0.3100	-4.615%	3,000	-32.258%
2023-01-27	0.3250	0.3250	0.3250	0.3250	+8.333%	500	-35.385%
2023-01-16	0.3200	0.3200	0.3000	0.3000	-7.692%	9,000	-30.000%
2023-01-12	0.3250	0.3250	0.3250	0.3250	-1.515%	1,500	-35.385%
2023-01-04	0.3300	0.3300	0.3300	0.3300	0.000%	2,500	-36.364%
2023-01-03	0.3300	0.3300	0.3300	0.3300	+3.125%	2,511	-36.364%
2022-12-30	0.3250	0.3250	0.3100	0.3200	-1.538%	8,000	-34.375%
2022-12-29	0.3100	0.3250	0.3100	0.3250	+12.069%	13,800	-35.385%
2022-12-23	0.2750	0.2900	0.2750	0.2900	+7.407%	16,800	-27.586%
2022-12-22	0.2700	0.2700	0.2700	0.2700	+8.000%	2,800	-22.222%
2022-12-21	0.2200	0.2500	0.2200	0.2500	+11.111%	50,801	-16.000%
2022-12-20	0.2250	0.2250	0.2250	0.2250	-2.174%	5,117	-6.667%
2022-12-13	0.2300	0.2300	0.2300	0.2300	-2.128%	4,000	-8.696%
2022-12-12	0.2300	0.2350	0.2300	0.2350	+2.174%	11,936	-10.638%
2022-12-09	0.2300	0.2300	0.2300	0.2300	0.000%	20,500	-8.696%
2022-12-08	0.2300	0.2300	0.2300	0.2300	0.000%	6,000	-8.696%
2022-12-07	0.2100	0.2300	0.2100	0.2300	+12.195%	42,005	-8.696%
2022-12-06	0.2050	0.2050	0.2050	0.2050	+10.811%	5,000	+2.439%
2022-12-02	0.1850	0.1850	0.1850	0.1850	-7.500%	2,020	+13.514%
2022-12-01	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	+5.000%
2022-11-30	0.2050	0.2050	0.2000	0.2000	-2.439%	24,525	+5.000%
2022-11-29	0.2200	0.2200	0.2050	0.2050	-6.818%	31,170	+2.439%
2022-11-28	0.2200	0.2200	0.2200	0.2200	0.000%	9,000	-4.545%
2022-11-22	0.2200	0.2200	0.2200	0.2200	-4.348%	5,000	-4.545%
2022-11-17	0.2400	0.2400	0.2300	0.2300	+2.222%	7,000	-8.696%
2022-11-15	0.2250	0.2250	0.2250	0.2250	-2.174%	500	-6.667%
2022-11-09	0.2300	0.2300	0.2300	0.2300	0.000%	22,435	-8.696%
2022-11-08	0.2400	0.2400	0.2300	0.2300	-4.167%	47,885	-8.696%
2022-11-07	0.2550	0.2550	0.2400	0.2400	-11.111%	32,024	-12.500%
2022-11-04	0.2700	0.2700	0.2700	0.2700	+3.846%	1,000	-22.222%
2022-11-01	0.2600	0.2600	0.2600	0.2600	-1.887%	5,960	-19.231%
2022-10-31	0.2750	0.2750	0.2650	0.2650	-5.357%	7,700	-20.755%
2022-10-28	0.2800	0.2800	0.2800	0.2800	+3.704%	4,000	-25.000%
2022-10-27	0.2700	0.2700	0.2700	0.2700	+3.846%	3,000	-22.222%
2022-10-26	0.3000	0.3000	0.2600	0.2600	-14.754%	14,045	-19.231%
2022-10-11	0.3250	0.3250	0.3050	0.3050	-1.613%	8,508	-31.148%
2022-10-07	0.3400	0.3400	0.3100	0.3100	+5.085%	2,000	-32.258%
2022-09-30	0.2950	0.2950	0.2950	0.2950	0.000%	3,000	-28.814%
2022-09-29	0.3200	0.3200	0.2950	0.2950	-10.606%	29,725	-28.814%
2022-09-28	0.3300	0.3300	0.3300	0.3300	-2.941%	1,000	-36.364%
2022-09-21	0.3500	0.3500	0.3400	0.3400	-5.556%	6,060	-38.235%
2022-09-12	0.3600	0.3600	0.3600	0.3600	0.000%	6,800	-41.667%
2022-09-02	0.3600	0.3600	0.3600	0.3600	+2.857%	4,500	-41.667%
2022-09-01	0.3150	0.3500	0.3150	0.3500	+16.667%	46,802	-40.000%
2022-08-31	0.3500	0.3500	0.3000	0.3000	-16.667%	55,143	-30.000%
2022-08-30	0.3600	0.3600	0.3600	0.3600	+1.408%	5,500	-41.667%
2022-08-26	0.3550	0.3550	0.3550	0.3550	+1.429%	1,000	-40.845%
2022-08-17	0.3500	0.3500	0.3500	0.3500	-2.778%	1,000	-40.000%
2022-08-11	0.3600	0.3600	0.3600	0.3600	0.000%	2,500	-41.667%
2022-08-10	0.3600	0.3600	0.3600	0.3600	+1.408%	14,000	-41.667%
2022-08-08	0.3550	0.3550	0.3550	0.3550	-2.740%	2,550	-40.845%
2022-08-02	0.3650	0.3650	0.3650	0.3650	+1.389%	5,100	-42.466%
2022-07-22	0.3600	0.3600	0.3600	0.3600	-8.861%	9,000	-41.667%
2022-07-21	0.3500	0.3950	0.3500	0.3950	+11.268%	8,176	-46.835%
2022-07-20	0.3550	0.3550	0.3550	0.3550	-4.054%	8,500	-40.845%
2022-07-19	0.3700	0.3700	0.3700	0.3700	-7.500%	2,006	-43.243%
2022-07-15	0.4000	0.4000	0.4000	0.4000	0.000%	530	-47.500%
2022-07-14	0.3500	0.4000	0.3500	0.4000	+14.286%	59,503	-47.500%
2022-07-13	0.3500	0.3500	0.3500	0.3500	-2.778%	2,000	-40.000%
2022-07-12	0.3200	0.3600	0.3150	0.3600	+24.138%	13,505	-41.667%
2022-07-11	0.2950	0.2950	0.2900	0.2900	-3.333%	12,502	-27.586%
2022-07-08	0.3000	0.3000	0.3000	0.3000	0.000%	7,500	-30.000%
2022-07-07	0.3100	0.3100	0.3000	0.3000	-6.250%	20,500	-30.000%
2022-07-04	0.3400	0.3400	0.3200	0.3200	-5.882%	3,506	-34.375%
2022-06-30	0.3400	0.3400	0.3400	0.3400	+23.636%	1,000	-38.235%
2022-06-28	0.3100	0.3100	0.2750	0.2750	-16.667%	5,590	-23.636%
2022-06-23	0.3450	0.3450	0.3300	0.3300	-7.042%	11,501	-36.364%
2022-06-20	0.3550	0.3550	0.3550	0.3550	+7.576%	715	-40.845%
2022-06-16	0.3300	0.3300	0.3300	0.3300	0.000%	500	-36.364%
2022-06-14	0.3300	0.3300	0.3300	0.3300	0.000%	10,000	-36.364%
2022-06-13	0.3300	0.3300	0.3300	0.3300	-4.348%	6,000	-36.364%
2022-05-31	0.3400	0.3450	0.3400	0.3450	+1.471%	14,000	-39.130%
2022-05-26	0.3550	0.3550	0.3400	0.3400	-5.556%	25,000	-38.235%
2022-05-20	0.3600	0.3600	0.3600	0.3600	0.000%	10,500	-41.667%
2022-05-19	0.3600	0.3600	0.3600	0.3600	-5.263%	1,000	-41.667%
2022-05-17	0.3900	0.3900	0.3800	0.3800	-6.173%	5,290	-44.737%
2022-05-10	0.4050	0.4050	0.4050	0.4050	+15.714%	1,351	-48.148%
2022-05-09	0.4100	0.4100	0.3500	0.3500	-14.634%	19,060	-40.000%
2022-05-06	0.4100	0.4100	0.4100	0.4100	0.000%	7,500	-48.780%
2022-05-04	0.4100	0.4100	0.4100	0.4100	0.000%	14,950	-48.780%
2022-05-03	0.4000	0.4100	0.4000	0.4100	+3.797%	43,000	-48.780%
2022-05-02	0.3950	0.3950	0.3950	0.3950	+3.947%	1,510	-46.835%
2022-04-28	0.4100	0.4100	0.3800	0.3800	-7.317%	4,500	-44.737%
2022-04-27	0.4150	0.4150	0.4100	0.4100	-1.205%	8,026	-48.780%
2022-04-26	0.4150	0.4150	0.4150	0.4150	0.000%	500	-49.398%
2022-04-22	0.4150	0.4150	0.4150	0.4150	-9.783%	1,101	-49.398%
2022-04-20	0.4600	0.4600	0.4600	0.4600	0.000%	1,522	-54.348%
2022-04-18	0.4350	0.4600	0.4150	0.4600	+12.195%	24,000	-54.348%
2022-04-14	0.4200	0.4200	0.4050	0.4100	-2.381%	17,050	-48.780%
2022-04-13	0.4200	0.4200	0.4200	0.4200	-6.667%	3,008	-50.000%
2022-04-08	0.4500	0.4500	0.4500	0.4500	-1.099%	10,015	-53.333%
2022-04-07	0.4550	0.4550	0.4550	0.4550	-1.087%	3,076	-53.846%
2022-04-05	0.4600	0.4600	0.4600	0.4600	+6.977%	952	-54.348%
2022-04-04	0.4300	0.4300	0.4300	0.4300	+2.381%	2,582	-51.163%
2022-03-28	0.4600	0.4600	0.4200	0.4200	-6.667%	7,436	-50.000%
2022-03-25	0.4700	0.4700	0.4500	0.4500	-6.250%	4,091	-53.333%
2022-03-21	0.4250	0.4800	0.4200	0.4800	+10.345%	9,502	-56.250%
2022-03-16	0.4350	0.4350	0.4350	0.4350	-8.421%	1,961	-51.724%
2022-03-14	0.4750	0.4750	0.4750	0.4750	+15.854%	908	-55.789%
2022-03-11	0.4350	0.4350	0.4100	0.4100	-8.889%	24,000	-48.780%
2022-03-10	0.4500	0.4500	0.4500	0.4500	-6.250%	2,504	-53.333%
2022-03-08	0.4800	0.4800	0.4800	0.4800	0.000%	2,702	-56.250%
2022-03-07	0.4800	0.4800	0.4800	0.4800	+11.628%	2,004	-56.250%
2022-03-01	0.4300	0.4300	0.4300	0.4300	-2.273%	2,000	-51.163%
2022-02-24	0.4400	0.4400	0.4400	0.4400	-2.222%	600	-52.273%
2022-02-16	0.4500	0.4500	0.4500	0.4500	-6.250%	1,000	-53.333%
2022-02-15	0.4800	0.4800	0.4800	0.4800	+9.091%	2,500	-56.250%
2022-02-10	0.4450	0.4450	0.4400	0.4400	-2.222%	1,800	-52.273%
2022-02-09	0.4500	0.4500	0.4500	0.4500	0.000%	5,000	-53.333%
2022-02-07	0.4500	0.4500	0.4500	0.4500	+1.124%	5,004	-53.333%
2022-02-03	0.4450	0.4450	0.4450	0.4450	+1.136%	1,502	-52.809%
2022-02-01	0.4400	0.4400	0.4400	0.4400	-2.222%	3,503	-52.273%
2022-01-26	0.4500	0.4500	0.4500	0.4500	+9.756%	5,000	-53.333%
2022-01-24	0.4600	0.4600	0.4100	0.4100	-10.870%	17,500	-48.780%
2022-01-21	0.4600	0.4600	0.4600	0.4600	0.000%	2,725	-54.348%
2022-01-18	0.4600	0.4600	0.4600	0.4600	0.000%	5,500	-54.348%
2022-01-17	0.4600	0.4600	0.4600	0.4600	+4.545%	2,500	-54.348%
2022-01-14	0.4450	0.4450	0.4400	0.4400	-4.348%	7,000	-52.273%
2022-01-13	0.4550	0.4600	0.4550	0.4600	+4.545%	11,513	-54.348%
2022-01-12	0.5300	0.5400	0.4400	0.4400	-15.385%	26,200	-52.273%
2022-01-06	0.5200	0.5200	0.4900	0.5200	0.000%	10,810	-59.615%
2022-01-05	0.5200	0.5200	0.5200	0.5200	-1.887%	1,009	-59.615%
2022-01-04	0.5300	0.5300	0.5300	0.5300	+1.923%	871	-60.377%
2021-12-31	0.5100	0.5200	0.5100	0.5200	-3.704%	6,069	-59.615%
2021-12-30	0.5200	0.5400	0.5100	0.5400	+3.846%	6,713	-61.111%
2021-12-29	0.5200	0.5200	0.5200	0.5200	-5.455%	1,536	-59.615%
2021-12-22	0.5500	0.5500	0.5500	0.5500	0.000%	24,007	-61.818%
2021-12-20	0.5500	0.5500	0.5500	0.5500	0.000%	510	-61.818%
2021-12-17	0.5100	0.5500	0.5100	0.5500	+3.774%	173,000	-61.818%
2021-12-15	0.5000	0.5300	0.5000	0.5300	+3.922%	36,267	-60.377%
2021-12-14	0.5100	0.5100	0.5100	0.5100	-3.774%	1,025	-58.824%
2021-12-13	0.5300	0.5300	0.5100	0.5300	0.000%	25,500	-60.377%
2021-12-10	0.5400	0.5400	0.5300	0.5300	+3.922%	41,000	-60.377%
2021-12-09	0.5100	0.5100	0.5100	0.5100	-7.273%	600	-58.824%
2021-12-01	0.5200	0.5500	0.5200	0.5500	0.000%	6,100	-61.818%
2021-11-30	0.5500	0.5500	0.5500	0.5500	+1.852%	10,000	-61.818%
2021-11-29	0.5300	0.6000	0.5000	0.5400	+1.887%	53,000	-61.111%
2021-11-25	0.5000	0.5300	0.5000	0.5300	+3.922%	47,050	-60.377%
2021-11-24	0.5100	0.5100	0.5100	0.5100	+2.000%	12,400	-58.824%
2021-11-23	0.4600	0.5000	0.4600	0.5000	+11.111%	41,500	-58.000%
2021-11-22	0.4500	0.4500	0.4400	0.4500	0.000%	147,900	-53.333%
2021-11-18	0.4400	0.4500	0.4200	0.4500	0.000%	8,000	-53.333%
2021-11-17	0.4500	0.4500	0.4500	0.4500	+4.651%	15,100	-53.333%
2021-11-16	0.4100	0.4300	0.4100	0.4300	+7.500%	35,500	-51.163%
2021-11-15	0.4000	0.4000	0.4000	0.4000	-2.439%	500	-47.500%
2021-11-12	0.4100	0.4100	0.4100	0.4100	0.000%	22,700	-48.780%
2021-11-11	0.4100	0.4100	0.4100	0.4100	+5.128%	2,000	-48.780%
2021-11-09	0.4050	0.4050	0.3900	0.3900	-7.143%	2,727	-46.154%
2021-11-05	0.4200	0.4200	0.4200	0.4200	-2.326%	500	-50.000%
2021-11-04	0.4300	0.4300	0.4300	0.4300	0.000%	10,000	-51.163%
2021-10-29	0.4500	0.4500	0.4300	0.4300	-4.444%	19,500	-51.163%
2021-10-26	0.4500	0.4600	0.4500	0.4500	0.000%	11,300	-53.333%
2021-10-22	0.4500	0.4500	0.4500	0.4500	0.000%	4,000	-53.333%
2021-10-21	0.4500	0.4500	0.4500	0.4500	0.000%	19,500	-53.333%
2021-10-20	0.4450	0.4500	0.4450	0.4500	+1.124%	5,500	-53.333%
2021-10-19	0.4500	0.4500	0.4450	0.4450	-1.111%	3,000	-52.809%
2021-10-18	0.4500	0.4500	0.4500	0.4500	+1.124%	1,700	-53.333%
2021-10-15	0.4450	0.4450	0.4450	0.4450	0.000%	500	-52.809%
2021-10-13	0.4450	0.4450	0.4450	0.4450	-1.111%	2,000	-52.809%
2021-10-12	0.4500	0.4500	0.4500	0.4500	0.000%	1,100	-53.333%
2021-10-07	0.4500	0.4500	0.4500	0.4500	-3.226%	3,050	-53.333%
2021-10-06	0.4650	0.4650	0.4650	0.4650	-1.064%	1,500	-54.839%
2021-10-04	0.4700	0.4700	0.4700	0.4700	+4.444%	2,300	-55.319%
2021-09-29	0.4500	0.4500	0.4500	0.4500	-1.099%	3,000	-53.333%
2021-09-27	0.4550	0.4550	0.4550	0.4550	-7.143%	5,000	-53.846%
2021-09-24	0.4900	0.4900	0.4900	0.4900	-3.922%	6,800	-57.143%
2021-09-22	0.5100	0.5100	0.5100	0.5100	0.000%	1,100	-58.824%
2021-09-21	0.5100	0.5100	0.5100	0.5100	+6.250%	500	-58.824%
2021-09-20	0.4800	0.4800	0.4800	0.4800	0.000%	5,230	-56.250%
2021-09-17	0.4800	0.4800	0.4800	0.4800	+6.667%	3,000	-56.250%
2021-09-14	0.5300	0.5300	0.4300	0.4500	-13.462%	17,500	-53.333%
2021-09-10	0.5200	0.5200	0.5200	0.5200	0.000%	1,500	-59.615%
2021-09-08	0.5200	0.5200	0.5200	0.5200	0.000%	3,000	-59.615%
2021-09-07	0.5300	0.5300	0.5200	0.5200	0.000%	13,500	-59.615%
2021-09-02	0.5200	0.5200	0.5200	0.5200	-1.887%	10,341	-59.615%
2021-08-31	0.5200	0.5300	0.5200	0.5300	0.000%	2,000	-60.377%
2021-08-27	0.5300	0.5300	0.5300	0.5300	+11.579%	1,000	-60.377%
2021-08-23	0.4750	0.4750	0.4750	0.4750	-5.000%	1,000	-55.789%
2021-08-20	0.5100	0.5100	0.4500	0.5000	-9.091%	49,050	-58.000%
2021-08-13	0.5500	0.5500	0.5500	0.5500	0.000%	6,500	-61.818%
2021-08-09	0.5500	0.5500	0.5500	0.5500	-5.172%	3,000	-61.818%
2021-08-06	0.5800	0.5800	0.5800	0.5800	-3.333%	500	-63.793%
2021-08-04	0.6000	0.6000	0.6000	0.6000	-4.762%	2,000	-65.000%
2021-08-03	0.5400	0.6300	0.5400	0.6300	+18.868%	9,940	-66.667%
2021-07-28	0.5300	0.5300	0.5300	0.5300	0.000%	1,000	-60.377%
2021-07-27	0.5300	0.5300	0.5300	0.5300	0.000%	2,000	-60.377%
2021-07-26	0.5300	0.5300	0.5300	0.5300	-7.018%	500	-60.377%
2021-07-16	0.5700	0.5700	0.5700	0.5700	+3.636%	1,500	-63.158%
2021-07-15	0.5500	0.5500	0.5500	0.5500	-5.172%	500	-61.818%
2021-07-14	0.5800	0.5800	0.5800	0.5800	+5.455%	500	-63.793%
2021-07-06	0.5200	0.5500	0.5200	0.5500	+7.843%	10,750	-61.818%
2021-06-28	0.5200	0.5200	0.5100	0.5100	-1.923%	49,000	-58.824%
2021-06-25	0.5200	0.5200	0.5200	0.5200	0.000%	18,000	-59.615%
2021-06-23	0.5200	0.5200	0.5200	0.5200	-5.455%	1,000	-59.615%
2021-06-18	0.5500	0.5500	0.5500	0.5500	0.000%	8,000	-61.818%
2021-06-17	0.5500	0.5500	0.5500	0.5500	0.000%	34,000	-61.818%
2021-06-15	0.5900	0.5900	0.5500	0.5500	-8.333%	54,660	-61.818%
2021-06-10	0.5900	0.6000	0.5900	0.6000	0.000%	14,650	-65.000%
2021-06-04	0.6000	0.6000	0.6000	0.6000	0.000%	1,500	-65.000%
2021-06-03	0.6000	0.6000	0.6000	0.6000	0.000%	2,211	-65.000%
2021-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	4,515	-65.000%
2021-05-31	0.6000	0.6000	0.6000	0.6000	0.000%	2,030	-65.000%
2021-05-28	0.6000	0.6000	0.6000	0.6000	+3.448%	7,900	-65.000%
2021-05-27	0.5800	0.5800	0.5800	0.5800	-3.333%	9,500	-63.793%
2021-05-25	0.6000	0.6000	0.6000	0.6000	0.000%	19,500	-65.000%
2021-05-21	0.6000	0.6000	0.6000	0.6000	-1.639%	2,000	-65.000%
2021-05-20	0.6100	0.6100	0.6100	0.6100	-3.175%	7,500	-65.574%
2021-05-18	0.6300	0.6300	0.6300	0.6300	0.000%	17,400	-66.667%
2021-05-17	0.6300	0.6300	0.6300	0.6300	+12.500%	20,600	-66.667%
2021-05-14	0.5600	0.5600	0.5600	0.5600	-9.677%	1,240	-62.500%
2021-05-12	0.6000	0.6200	0.6000	0.6200	+8.772%	6,500	-66.129%
2021-05-11	0.6000	0.6000	0.5700	0.5700	-5.000%	7,295	-63.158%
2021-05-10	0.6000	0.6000	0.6000	0.6000	0.000%	37,000	-65.000%
2021-05-07	0.5900	0.6000	0.5900	0.6000	+3.448%	50,500	-65.000%
2021-05-06	0.5900	0.5900	0.5800	0.5800	-3.333%	1,650	-63.793%
2021-05-05	0.6000	0.6000	0.6000	0.6000	0.000%	13,500	-65.000%
2021-05-04	0.6100	0.6100	0.6000	0.6000	-1.639%	57,200	-65.000%
2021-05-03	0.5900	0.6100	0.5900	0.6100	+5.172%	30,001	-65.574%
2021-04-30	0.5800	0.5800	0.5800	0.5800	0.000%	4,000	-63.793%
2021-04-29	0.5800	0.5800	0.5800	0.5800	-4.918%	16,600	-63.793%
2021-04-28	0.6000	0.6100	0.5900	0.6100	0.000%	7,520	-65.574%
2021-04-27	0.6100	0.6100	0.6100	0.6100	+1.667%	9,400	-65.574%
2021-04-26	0.6000	0.6000	0.6000	0.6000	+3.448%	4,001	-65.000%
2021-04-23	0.5700	0.5800	0.5700	0.5800	-4.918%	1,750	-63.793%
2021-04-20	0.6100	0.6100	0.6100	0.6100	0.000%	12,315	-65.574%
2021-04-19	0.6100	0.6100	0.6000	0.6100	0.000%	9,579	-65.574%
2021-04-14	0.6000	0.6100	0.6000	0.6100	0.000%	6,500	-65.574%
2021-04-13	0.6100	0.6100	0.6100	0.6100	-3.175%	2,060	-65.574%
2021-04-12	0.6100	0.6500	0.6100	0.6300	+3.279%	37,500	-66.667%
2021-04-08	0.6000	0.6100	0.6000	0.6100	0.000%	6,700	-65.574%
2021-04-06	0.6100	0.6100	0.6100	0.6100	+8.929%	4,550	-65.574%
2021-03-23	0.6000	0.6000	0.5600	0.5600	+1.818%	7,550	-62.500%
2021-03-22	0.5900	0.5900	0.5500	0.5500	-9.836%	17,080	-61.818%
2021-03-18	0.6100	0.6100	0.6100	0.6100	0.000%	1,030	-65.574%
2021-03-17	0.6100	0.6100	0.6100	0.6100	0.000%	500	-65.574%
2021-03-16	0.6200	0.6200	0.6100	0.6100	-1.613%	24,000	-65.574%
2021-03-15	0.6000	0.6200	0.5700	0.6200	0.000%	60,000	-66.129%
2021-03-12	0.6200	0.6200	0.6200	0.6200	+8.772%	2,050	-66.129%
2021-03-11	0.6000	0.7000	0.5700	0.5700	+9.615%	48,450	-63.158%
2021-03-10	0.5200	0.7200	0.5200	0.5200	0.000%	37,500	-59.615%
2021-03-09	0.5200	0.5200	0.5100	0.5200	0.000%	27,800	-59.615%
2021-03-08	0.5100	0.5200	0.5100	0.5200	+4.000%	32,000	-59.615%
2021-03-05	0.5000	0.5100	0.4850	0.5000	0.000%	25,000	-58.000%
2021-03-03	0.5000	0.5100	0.5000	0.5000	0.000%	9,570	-58.000%
2021-03-02	0.5000	0.5000	0.5000	0.5000	-3.846%	2,500	-58.000%
2021-03-01	0.5200	0.5200	0.5100	0.5200	+1.961%	19,270	-59.615%

.dark-mode .Smb2dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Smb2dl{ color: #333333; background-color: white; border: 2px solid #333333; }CFYCF ENERGY CORPstock CVE

CFY
CF ENERGY CORP
stock CVE