CFN Enterprises Inc (QB) Historical Data - CNFN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
CFN Enterprises Inc (QB) (CNFN)
CFN Enterprises Inc (QB) (CNFN) Historical

CFN Enterprises Inc (QB) (CNFN)

0.38

-0.02

(-5.00%)

Closed July 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-22.4489795918	0.49	0.55	0.3725	1127	0.41171511	CS
4	-0.1101	-22.4648031014	0.4901	0.73	0.3403	5255	0.52698557	CS
12	0.18	90	0.2	1	0.12	7570	0.55077921	CS
26	0.2858	303.397027601	0.0942	1	0.086864	11957	0.29504371	CS
52	0.232	156.756756757	0.148	1	0.060525	16284	0.19431153	CS
156	0.2602	217.195325543	0.1198	1.5	0.01	17065	0.16490668	CS
260	0.3429	924.258760108	0.0371	1.5	0.01	33116	0.09479918	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720041000	0.38	-0.02	-5.00	0.38	0.38	0.3725	3255
1719955740	0.4	0	0.00	0.4	0.4	0.4	1000
1719869220	0.4	0	0.00	0.4	0.4	0.4	0
1719610020	0.4	-0.15	-27.27	0.4	0.4	0.4	3035
1719523200	0.55	0.06	12.24	0.55	0.55	0.55	172
1719437040	0.49	0.03	6.52	0.49	0.49	0.49	300
1719350880	0.46	-0.05	-9.80	0.46	0.46	0.46	981
1719264540	0.51	0.02	4.08	0.45	0.51	0.45	2100
1719005280	0.49	0	0.00	0.49	0.49	0.49	0
1718918880	0.49	0	0.00	0.49	0.49	0.49	0
1718746080	0.49	0	0.00	0.49	0.49	0.49	0
1718659680	0.49	-0.01	-2.00	0.5	0.51	0.3600999	23752
1718400300	0.5	-0.13	-20.63	0.5	0.6989	0.5	14080
1718313780	0.63	0	0.00	0.63	0.63	0.63	0
1718227380	0.63	0.02	3.28	0.63	0.63	0.63	1251
1718141340	0.61	-0.03	-4.69	0.5	0.61	0.5	3580
1718054880	0.64	0.05	8.47	0.66	0.66	0.3403	5276
1717795800	0.59	0	0.00	0.59	0.59	0.59	0
1717709400	0.59	-0.01	-1.67	0.6	0.6	0.59	7691
1717622460	0.6	-0.15	-20.00	0.4901	0.73	0.4901	5100
1717536360	0.75	0.03	4.17	0.74	0.75	0.74	280
1717450140	0.72	0	0.00	0.72	0.72	0.72	0
1717190940	0.72	0.13	22.03	0.72	0.72	0.72	400
1717104540	0.59	0	0.00	0.59	0.59	0.59	100
1717018140	0.59	0	0.00	0.59	0.59	0.59	0
1716931740	0.59	-0.0599	-9.22	0.59	0.59	0.59	1186
1716585840	0.6499	-0.0001	-0.02	0.6	0.6499	0.6	3979
1716499740	0.65	-0.02	-2.99	0.4111	0.65	0.4111	3214
1716413340	0.67	0	0.00	0.67	0.67	0.67	0
1716326940	0.67	-0.0199	-2.88	0.67	0.67	0.67	1005
1716240180	0.6899	-0.15	-17.86	0.7	0.7	0.451985	2706
1715981340	0.8399	0.01	1.20	0.8499	0.8499	0.780945	3424
1715894940	0.8299	0.2099	33.85	0.8299	0.8299	0.505125	7567
1715808000	0.62	-0.13	-17.33	0.6501	0.7399	0.6	19203
1715721600	0.75	0	0.00	0.75	0.75	0.75	0
1715635200	0.75	0.15	25.00	0.6	1	0.6	44910
1715376000	0.6	0.08	15.38	0.5	0.6	0.5	11728
1715289720	0.52	0.04	8.33	0.4699	0.52	0.4699	26819
1715203200	0.48	0.0801	20.03	0.3999	0.48	0.3999	9350
1715117340	0.3999	-0.0001	-0.03	0.3999	0.3999	0.3999	350
1715030940	0.4	0	0.00	0.4	0.4	0.4	0
1714771740	0.4	-0.08	-16.67	0.4476	0.47	0.32	3752
1714685340	0.48	0	0.00	0.48	0.48	0.48	119
1714598400	0.48	0	0.00	0.48	0.48	0.48	151
1714512600	0.48	0	0.00	0.48	0.48	0.48	0
1714425720	0.48	0	0.00	0.48	0.48	0.48	146
1714166580	0.48	-0.04	-7.69	0.5	0.5	0.48	16473
1714080300	0.52	0.02	4.00	0.5	0.52	0.5	33202
1713994020	0.5	-0.02	-3.85	0.55	0.55	0.5	15200
1713907740	0.52	0.02	4.00	0.55	0.55	0.45	1178
1713821340	0.5	-0.01	-1.96	0.55	0.55	0.5	5008
1713561900	0.51	0.11	27.50	0.36	0.51	0.36	2154
1713475740	0.4	0	0.00	0.4	0.4	0.4	0
1713389340	0.4	0	0.00	0.4	0.4	0.4	0
1713302940	0.4	0.1	33.33	0.28	0.649975	0.275	26928
1713216360	0.3	0	0.00	0.3	0.3	0.3	0
1712957160	0.3	0	0.00	0.29	0.3	0.12	301
1712870760	0.3	0	0.00	0.3	0.3	0.3	367
1712784000	0.3	0.13	76.47	0.2	0.3	0.2	16000
1712697600	0.17	0	0.00	0.17	0.17	0.17	0
1712611200	0.17	0	0.00	0.17	0.17	0.17	11462
1712352000	0.17	0.0449	35.89	0.17	0.17	0.17	200
1712265780	0.1251	0.0001	0.08	0.1251	0.1251	0.1251	234

CFN Enterprises (QB)

Tion Renewables

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions