Dark

CFXTF
CONIFEX TIMBER INC
stock OTC

EOD

Jul 30, 2026

0.0929USD+2.274%(+0.0021)100

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.092865	0.092865	0.092865	0.092865	+2.274%	100	0.000%
2026-07-21	0.090500	0.092400	0.090500	0.090800	+0.665%	11,200	+2.274%
2026-07-02	0.090200	0.090200	0.090200	0.090200	-13.353%	100	+2.955%
2026-07-01	0.116950	0.116950	0.104100	0.104100	+14.120%	5,100	-10.793%
2026-06-23	0.091220	0.091220	0.091220	0.091220	-9.414%	2,500	+1.803%
2026-06-18	0.100600	0.100700	0.100600	0.100700	+0.700%	10,000	-7.781%
2026-06-03	0.100000	0.100000	0.100000	0.100000	+12.133%	5,000	-7.135%
2026-05-01	0.089180	0.089180	0.089180	0.089180	+3.027%	1,500	+4.132%
2026-04-27	0.086560	0.086560	0.086560	0.086560	+0.534%	2,825	+7.284%
2026-04-16	0.104400	0.104400	0.086100	0.086100	-4.333%	2,000	+7.857%
2026-04-10	0.090000	0.090000	0.090000	0.090000	-20.354%	1,000	+3.183%
2026-03-18	0.113000	0.113000	0.113000	0.113000	+32.785%	2,477	-17.819%
2026-03-11	0.085100	0.085100	0.085100	0.085100	-21.262%	12,000	+9.125%
2026-01-15	0.108080	0.108080	0.108080	0.108080	+108.649%	500	-14.078%
2026-01-02	0.050000	0.051800	0.050000	0.051800	+10.448%	4,883	+79.276%
2025-12-29	0.050000	0.050000	0.046900	0.046900	+14.140%	12,500	+98.006%
2025-12-23	0.041090	0.041090	0.041090	0.041090	-20.522%	1,350	+126.004%
2025-12-18	0.051700	0.051700	0.051700	0.051700	-8.979%	2,955	+79.623%
2025-12-16	0.065500	0.065500	0.051800	0.056800	-11.856%	81,500	+63.495%
2025-12-15	0.056700	0.064440	0.056700	0.064440	-33.498%	22,800	+44.111%
2025-12-03	0.100000	0.100000	0.096900	0.096900	-22.094%	7,500	-4.164%
2025-12-01	0.124380	0.124380	0.124380	0.124380	+3.650%	10,000	-25.338%
2025-11-25	0.120000	0.120000	0.120000	0.120000	-11.426%	24,020	-22.613%
2025-11-21	0.135480	0.135480	0.135480	0.135480	-1.926%	100	-31.455%
2025-11-20	0.141600	0.141600	0.138140	0.138140	-17.103%	10,000	-32.775%
2025-11-14	0.166640	0.166640	0.160000	0.166640	+1.548%	18,100	-44.272%
2025-11-03	0.164100	0.164100	0.164100	0.164100	+1.925%	252	-43.410%
2025-10-30	0.161000	0.161000	0.161000	0.161000	-4.801%	100	-42.320%
2025-10-27	0.169120	0.169120	0.169120	0.169120	+5.700%	100	-45.089%
2025-10-22	0.160000	0.160000	0.160000	0.160000	-14.894%	6,000	-41.959%
2025-10-13	0.188000	0.188000	0.188000	0.188000	-2.388%	8,000	-50.604%
2025-10-10	0.192600	0.192600	0.192600	0.192600	-1.129%	501	-51.783%
2025-10-09	0.188000	0.194800	0.188000	0.194800	-2.717%	2,000	-52.328%
2025-09-15	0.200240	0.200240	0.200240	0.200240	+1.182%	100	-53.623%
2025-09-12	0.197900	0.197900	0.197900	0.197900	+4.158%	1,000	-53.075%
2025-09-11	0.190000	0.190000	0.190000	0.190000	-16.740%	6,000	-51.124%
2025-09-09	0.228200	0.228200	0.228200	0.228200	+13.138%	1,500	-59.305%
2025-08-25	0.254300	0.254300	0.201700	0.201700	-19.320%	130,800	-53.959%
2025-08-01	0.250000	0.250000	0.250000	0.250000	0.000%	13,000	-62.854%
2025-07-31	0.250000	0.250000	0.250000	0.250000	0.000%	8,500	-62.854%
2025-07-30	0.250000	0.250000	0.250000	0.250000	0.000%	2,500	-62.854%
2025-07-24	0.250000	0.262120	0.250000	0.250000	0.000%	11,100	-62.854%
2025-07-22	0.250000	0.250000	0.250000	0.250000	+4.167%	11,515	-62.854%
2025-07-21	0.240000	0.240000	0.240000	0.240000	+8.108%	500	-61.306%
2025-07-10	0.222000	0.222000	0.222000	0.222000	+11.000%	610	-58.169%
2025-06-30	0.200000	0.200000	0.200000	0.200000	-20.761%	1,192	-53.568%
2025-06-20	0.252400	0.252400	0.252400	0.252400	+0.378%	240	-63.207%
2025-06-17	0.280000	0.280000	0.251450	0.251450	-18.068%	22,838	-63.068%
2025-06-16	0.306900	0.306900	0.306900	0.306900	+18.038%	110	-69.741%
2025-06-06	0.270000	0.270000	0.260000	0.260000	0.000%	17,000	-64.283%
2025-06-05	0.260000	0.260000	0.260000	0.260000	0.000%	2,020	-64.283%
2025-06-04	0.260000	0.260000	0.260000	0.260000	-10.345%	3,000	-64.283%
2025-05-16	0.290000	0.290000	0.290000	0.290000	+7.407%	8,500	-67.978%
2025-05-13	0.270000	0.270000	0.270000	0.270000	+0.074%	9,500	-65.606%
2025-05-12	0.250000	0.290000	0.250000	0.269800	+22.636%	21,000	-65.580%
2025-03-05	0.220000	0.220000	0.220000	0.220000	+10.000%	2,500	-57.789%
2025-03-04	0.220000	0.220000	0.200000	0.200000	-4.988%	100,000	-53.568%
2025-02-18	0.065100	0.210500	0.065100	0.210500	-2.275%	2,000	-55.884%
2025-01-21	0.215400	0.215400	0.215400	0.215400	-3.882%	3,000	-56.887%
2025-01-17	0.220900	0.224100	0.220900	0.224100	-8.791%	1,800	-58.561%
2025-01-06	0.245700	0.245700	0.245700	0.245700	-25.545%	2,500	-62.204%
2025-01-03	0.330000	0.330000	0.330000	0.330000	0.000%	102	-71.859%
2024-10-18	0.330000	0.330000	0.330000	0.330000	0.000%	500	-71.859%
2024-10-16	0.330000	0.330000	0.330000	0.330000	+6.452%	1,700	-71.859%
2024-10-02	0.310000	0.310000	0.310000	0.310000	+10.714%	109	-70.044%
2024-09-04	0.280000	0.280000	0.280000	0.280000	+359.016%	6,220	-66.834%
2024-08-05	0.061000	0.061000	0.061000	0.061000	+1.667%	341	+52.238%
2024-08-01	0.060000	0.060000	0.060000	0.060000	-78.355%	120	+54.775%
2024-06-20	0.060100	0.277500	0.060100	0.277200	-30.700%	3,409	-66.499%
2024-06-03	0.400000	0.400000	0.400000	0.400000	-17.611%	5,000	-76.784%
2024-04-23	0.485500	0.485500	0.485500	0.485500	+1.146%	5,000	-80.872%
2024-03-25	0.480000	0.480000	0.480000	0.480000	-0.146%	3,000	-80.653%
2024-01-10	0.480700	0.480700	0.480700	0.480700	-5.745%	275	-80.681%
2024-01-03	0.510000	0.510000	0.510000	0.510000	+2.000%	1,200	-81.791%
2023-12-28	0.500000	0.500000	0.500000	0.500000	+20.482%	1,800	-81.427%
2023-12-11	0.415000	0.415000	0.415000	0.415000	-54.466%	1,000	-77.623%
2023-08-21	0.911400	0.911400	0.911400	0.911400	+4.279%	100	-89.811%
2023-06-22	0.874000	0.874000	0.874000	0.874000	-2.835%	17,230	-89.375%
2023-06-07	0.899500	0.899500	0.899500	0.899500	-15.942%	350	-89.676%
2023-05-17	1.070100	1.070100	1.070100	1.070100	+4.912%	100	-91.322%
2023-05-12	1.022300	1.022300	1.020000	1.020000	-0.614%	200	-90.896%
2023-04-04	1.026300	1.026300	1.026300	1.026300	-7.963%	1,000	-90.951%
2023-03-31	1.115100	1.115100	1.115100	1.115100	+7.221%	100	-91.672%
2023-03-21	1.040000	1.040000	1.040000	1.040000	-8.964%	5,000	-91.071%
2023-03-20	1.142400	1.142400	1.142400	1.142400	+2.000%	100	-91.871%
2023-03-15	1.120000	1.120000	1.120000	1.120000	-1.269%	405	-91.708%
2023-03-10	1.200000	1.200000	1.134300	1.134400	-9.968%	3,500	-91.814%
2023-02-27	1.260000	1.260000	1.260000	1.260000	+4.132%	150	-92.630%
2023-02-16	1.210000	1.210000	1.210000	1.210000	-1.626%	200	-92.325%
2023-02-01	1.232700	1.232700	1.230000	1.230000	-10.474%	1,000	-92.450%
2023-01-30	1.373900	1.373900	1.373900	1.373900	+22.670%	300	-93.241%
2023-01-25	1.120000	1.120000	1.120000	1.120000	0.000%	279	-91.708%
2023-01-18	1.120000	1.120000	1.120000	1.120000	+0.901%	720	-91.708%
2023-01-12	1.110000	1.110000	1.110000	1.110000	-6.723%	3,000	-91.634%
2023-01-11	1.190000	1.190000	1.190000	1.190000	-1.653%	130	-92.196%
2023-01-06	1.210000	1.210000	1.210000	1.210000	+1.681%	1,700	-92.325%
2023-01-05	1.190000	1.190000	1.190000	1.190000	+0.422%	1,000	-92.196%
2023-01-03	1.184900	1.188700	1.184900	1.185000	+1.126%	2,017	-92.163%
2022-12-30	1.171800	1.171800	1.171800	1.171800	-35.967%	200	-92.075%
2022-12-27	1.830000	1.830000	1.830000	1.830000	+46.400%	500	-94.925%
2022-12-20	1.250000	1.250000	1.250000	1.250000	+7.657%	100	-92.571%
2022-12-19	1.161100	1.161100	1.161100	1.161100	-2.429%	200	-92.002%
2022-11-29	1.190000	1.190000	1.190000	1.190000	-11.852%	400	-92.196%
2022-11-25	1.350000	1.350000	1.350000	1.350000	+14.407%	1,500	-93.121%
2022-11-15	1.180000	1.180000	1.180000	1.180000	0.000%	1,299	-92.130%
2022-11-07	1.182100	1.182100	1.180000	1.180000	0.000%	2,800	-92.130%
2022-10-25	1.180000	1.180000	1.180000	1.180000	+8.257%	100	-92.130%
2022-10-13	1.120000	1.120000	1.090000	1.090000	-10.656%	7,962	-91.480%
2022-09-27	1.230000	1.230000	1.220000	1.220000	-17.007%	4,400	-92.388%
2022-09-23	1.470000	1.470000	1.470000	1.470000	0.000%	100	-93.683%
2022-09-19	1.470000	1.470000	1.470000	1.470000	+0.362%	476	-93.683%
2022-09-14	1.464700	1.464700	1.464700	1.464700	+0.473%	500	-93.660%
2022-09-06	1.457800	1.457800	1.457800	1.457800	-0.832%	100	-93.630%
2022-08-26	1.470030	1.470030	1.470030	1.470030	-2.420%	1,500	-93.683%
2022-08-22	1.506480	1.506480	1.506480	1.506480	-2.177%	300	-93.836%
2022-08-18	1.540000	1.540000	1.540000	1.540000	-0.709%	200	-93.970%
2022-08-17	1.551000	1.551000	1.551000	1.551000	-1.210%	100	-94.013%
2022-08-16	1.550000	1.570000	1.537100	1.570000	+1.383%	6,400	-94.085%
2022-08-15	1.548590	1.548590	1.548590	1.548590	-2.604%	3,000	-94.003%
2022-08-12	1.590000	1.590000	1.590000	1.590000	+7.432%	300	-94.159%
2022-08-10	1.423930	1.480000	1.423930	1.480000	+6.475%	15,300	-93.725%
2022-08-09	1.400000	1.400000	1.390000	1.390000	-1.418%	1,700	-93.319%
2022-08-08	1.440000	1.440000	1.410000	1.410000	+1.439%	5,951	-93.414%
2022-08-05	1.400000	1.400000	1.390000	1.390000	-2.113%	400	-93.319%
2022-08-03	1.420000	1.420000	1.420000	1.420000	0.000%	100	-93.460%
2022-08-02	1.440000	1.440000	1.420000	1.420000	0.000%	10,000	-93.460%
2022-07-22	1.420000	1.420000	1.420000	1.420000	-6.579%	200	-93.460%
2022-07-20	1.520000	1.520000	1.520000	1.520000	0.000%	100	-93.890%
2022-07-08	1.520000	1.520000	1.520000	1.520000	+7.801%	200	-93.890%
2022-07-01	1.410000	1.410000	1.410000	1.410000	-1.921%	1,100	-93.414%
2022-06-30	1.437620	1.437620	1.437620	1.437620	+1.241%	175	-93.540%
2022-06-29	1.420000	1.420000	1.420000	1.420000	0.000%	400	-93.460%
2022-06-28	1.440000	1.510000	1.420000	1.420000	-1.389%	3,800	-93.460%
2022-06-27	1.450000	1.450000	1.430000	1.440000	+9.091%	3,600	-93.551%
2022-06-21	1.320000	1.320000	1.320000	1.320000	-0.893%	4,900	-92.965%
2022-06-17	1.324200	1.331900	1.324200	1.331900	+26.848%	200	-93.028%
2022-06-16	1.050000	1.050000	1.050000	1.050000	-21.076%	1,500	-91.156%
2022-06-15	1.330400	1.330400	1.330400	1.330400	-8.877%	300	-93.020%
2022-06-09	1.460000	1.460000	1.460000	1.460000	-0.680%	100	-93.639%
2022-06-08	1.470000	1.470000	1.470000	1.470000	-1.329%	100	-93.683%
2022-06-07	1.510000	1.510000	1.489800	1.489800	-1.338%	1,100	-93.767%
2022-05-25	1.510000	1.510000	1.510000	1.510000	+3.488%	2,000	-93.850%
2022-05-13	1.455300	1.459110	1.455300	1.459110	+38.963%	900	-93.636%
2022-05-12	1.050000	1.050000	1.050000	1.050000	0.000%	100	-91.156%
2022-05-09	1.050000	1.050000	1.050000	1.050000	-0.943%	100	-91.156%
2022-05-06	1.060000	1.060000	1.060000	1.060000	+3.922%	160	-91.239%
2022-05-05	1.020000	1.020000	1.020000	1.020000	-27.221%	250	-90.896%
2022-05-04	1.401500	1.401500	1.401500	1.401500	-1.780%	100	-93.374%
2022-05-02	1.426900	1.426900	1.426900	1.426900	+1.199%	188	-93.492%
2022-04-26	1.410000	1.410000	1.410000	1.410000	0.000%	500	-93.414%
2022-04-25	1.419730	1.419730	1.410000	1.410000	-7.099%	2,049	-93.414%
2022-04-18	1.517740	1.517740	1.517740	1.517740	+7.641%	300	-93.881%
2022-04-11	1.410000	1.410000	1.410000	1.410000	-3.425%	1,000	-93.414%
2022-04-04	1.460000	1.460000	1.460000	1.460000	-2.667%	100	-93.639%
2022-04-01	1.500000	1.500000	1.500000	1.500000	-6.250%	200	-93.809%
2022-03-30	1.533700	1.600000	1.533600	1.600000	+9.589%	609	-94.196%
2022-03-29	1.460000	1.460000	1.460000	1.460000	-4.143%	250	-93.639%
2022-03-28	1.523100	1.523100	1.523100	1.523100	-3.601%	500	-93.903%
2022-03-25	1.590000	1.590000	1.580000	1.580000	-0.737%	2,900	-94.122%
2022-03-15	1.667990	1.667990	1.591730	1.591730	+8.281%	1,400	-94.166%
2022-03-14	1.470000	1.470000	1.470000	1.470000	-16.000%	100	-93.683%
2022-03-10	1.720000	1.750000	1.720000	1.750000	+1.479%	12,600	-94.693%
2022-03-09	1.724490	1.724490	1.724490	1.724490	+17.312%	150	-94.615%
2022-02-24	1.460000	1.470000	1.460000	1.470000	-11.976%	4,100	-93.683%
2022-02-22	1.670000	1.670000	1.670000	1.670000	-1.213%	4,000	-94.439%
2022-02-16	1.680000	1.690500	1.680000	1.690500	+0.625%	230	-94.507%
2022-02-15	1.689900	1.689900	1.680000	1.680000	-1.176%	200	-94.472%
2022-02-09	1.700000	1.700000	1.700000	1.700000	+3.227%	2,200	-94.537%
2022-02-07	1.646730	1.646850	1.560000	1.646850	-0.324%	6,199	-94.361%
2022-02-04	1.652200	1.652200	1.652200	1.652200	+0.133%	200	-94.379%
2022-01-31	1.650000	1.650000	1.650000	1.650000	0.000%	200	-94.372%
2022-01-24	1.650000	1.650000	1.650000	1.650000	-3.447%	600	-94.372%
2022-01-21	1.680000	1.708900	1.680000	1.708900	+2.079%	1,200	-94.566%
2022-01-19	1.672650	1.674090	1.672650	1.674090	-1.524%	3,515	-94.453%
2022-01-18	1.700000	1.700000	1.700000	1.700000	0.000%	500	-94.537%
2022-01-13	1.738880	1.738880	1.700000	1.700000	+1.796%	53,266	-94.537%
2022-01-12	1.685900	1.685900	1.670000	1.670000	0.000%	416	-94.439%
2022-01-11	1.642980	1.680000	1.627380	1.670000	+0.269%	19,000	-94.439%
2022-01-10	1.700000	1.700000	1.510000	1.665520	+4.750%	3,800	-94.424%
2021-12-31	1.598300	1.598300	1.582500	1.590000	0.000%	20,015	-94.159%

.dark-mode .NdFsFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdFsFG{ color: #333333; background-color: white; border: 2px solid #333333; }CFXTFCONIFEX TIMBER INCstock OTC

CFXTF
CONIFEX TIMBER INC
stock OTC