CFN Enterprises Inc. (CNFN)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 16, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	7,700
Sept 13, 2024	0.5000	0.5100	0.3400	0.5100	0.5100	5,900
Sept 12, 2024	0.3400	0.5000	0.3400	0.5000	0.5000	7,600
Sept 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 09, 2024	0.3400	0.5000	0.3400	0.5000	0.5000	3,600
Sept 06, 2024	0.3600	0.5000	0.3600	0.5000	0.5000	800
Sept 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 04, 2024	0.4600	0.5100	0.3400	0.5100	0.5100	28,900
Sept 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	200
Aug 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Aug 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
Aug 13, 2024	0.5400	0.5400	0.3500	0.3500	0.3500	400
Aug 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,900
Aug 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 07, 2024	0.3200	0.5500	0.3200	0.5500	0.5500	2,900
Aug 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 05, 2024	0.6000	0.6000	0.3300	0.5500	0.5500	1,400
Aug 02, 2024	0.5200	0.5500	0.3300	0.5500	0.5500	3,400
Aug 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 26, 2024	0.3200	0.5500	0.3200	0.5500	0.5500	300
Jul 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 22, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	1,500
Jul 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Jul 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 15, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	2,600
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Jul 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 08, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	2,700
Jul 05, 2024	0.3500	0.3500	0.3000	0.3300	0.3300	16,900
Jul 03, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	3,300
Jul 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jul 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Jun 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jun 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	300
Jun 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jun 24, 2024	0.4500	0.5100	0.4500	0.5100	0.5100	2,100
Jun 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 17, 2024	0.5000	0.5100	0.3600	0.4900	0.4900	23,800
Jun 14, 2024	0.5000	0.7000	0.5000	0.5000	0.5000	14,100
Jun 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,300
Jun 11, 2024	0.5000	0.6100	0.5000	0.6100	0.6100	3,600
Jun 10, 2024	0.6600	0.6600	0.3400	0.6400	0.6400	5,300
Jun 07, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 06, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	7,700
Jun 05, 2024	0.4900	0.7300	0.4900	0.6000	0.6000	5,100
Jun 04, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	300
Jun 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
May 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	400
May 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
May 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
May 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,200
May 24, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	4,000
May 23, 2024	0.4100	0.6500	0.4100	0.6500	0.6500	3,200
May 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
May 20, 2024	0.7000	0.7000	0.4500	0.6900	0.6900	2,700
May 17, 2024	0.8500	0.8500	0.7800	0.8400	0.8400	3,400
May 16, 2024	0.8300	0.8300	0.5100	0.8300	0.8300	7,600
May 15, 2024	0.6500	0.7400	0.6000	0.6200	0.6200	19,200
May 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 13, 2024	0.6000	1.0000	0.6000	0.7500	0.7500	44,900
May 10, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	11,700
May 09, 2024	0.4700	0.5200	0.4700	0.5200	0.5200	26,800
May 08, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	9,400
May 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
May 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 03, 2024	0.4500	0.4700	0.3200	0.4000	0.4000	3,800
May 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
May 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
Apr 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
Apr 26, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	16,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7373+0.0021(+0.28%)

CRUDE OIL71.35+0.44(+0.62%)

Bitcoin CAD84,280.41+2,371.92(+2.90%)

CFN Enterprises Inc. (CNFN)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7373
+0.0021(+0.28%)

CRUDE OIL
71.35
+0.44(+0.62%)

Bitcoin CAD
84,280.41
+2,371.92(+2.90%)