CPFXF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.17998 | 0.0004 | 0.22% | 0.173064 | 0.17998 | 0.173 | 25,000 |
Apr 24 2024 | 0.17958 | -0.00526 | -2.85% | 0.1848 | 0.1848 | 0.17914 | 3,003 |
Apr 23 2024 | 0.18484 | 0.01384 | 8.09% | 0.174 | 0.18484 | 0.174 | 35,118 |
Apr 22 2024 | 0.171 | 0.00196 | 1.16% | 0.17662 | 0.17662 | 0.1685 | 20,205 |
Apr 19 2024 | 0.16904 | 0.00804 | 4.99% | 0.16493 | 0.16904 | 0.151 | 27,100 |
Apr 18 2024 | 0.161 | -0.00402 | -2.44% | 0.147 | 0.161 | 0.147 | 14,035 |
Apr 17 2024 | 0.16502 | 0.01002 | 6.46% | 0.15 | 0.16502 | 0.143 | 3,603 |
Apr 16 2024 | 0.155 | 0.0043 | 2.85% | 0.1513 | 0.155 | 0.1513 | 412 |
Apr 15 2024 | 0.1507 | -0.02378 | -13.63% | 0.15815 | 0.15815 | 0.1507 | 14,082 |
Apr 12 2024 | 0.17448 | 0.00338 | 1.98% | 0.1799 | 0.1799 | 0.1699 | 10,965 |
Apr 11 2024 | 0.1711 | 0.0131 | 8.29% | 0.17244 | 0.17244 | 0.1711 | 39,500 |
Apr 10 2024 | 0.158 | -0.01748 | -9.96% | 0.1754 | 0.18 | 0.158 | 8,610 |
Apr 09 2024 | 0.17548 | 0.01018 | 6.16% | 0.17 | 0.17548 | 0.1653 | 51,100 |
Apr 08 2024 | 0.1653 | 0.01399 | 9.25% | 0.15476 | 0.1653 | 0.15476 | 13,400 |
Apr 05 2024 | 0.15131 | -0.00569 | -3.62% | 0.1528 | 0.1528 | 0.15131 | 9,500 |
Apr 04 2024 | 0.157 | 0.01066 | 7.28% | 0.15 | 0.15805 | 0.15 | 15,000 |
Apr 03 2024 | 0.14634 | 0.0127 | 9.50% | 0.13938 | 0.14634 | 0.1387 | 47,127 |
Apr 02 2024 | 0.13364 | 0.00579 | 4.53% | 0.135 | 0.135 | 0.13075 | 20,300 |
Apr 01 2024 | 0.12785 | 0.00785 | 6.54% | 0.1318 | 0.1318 | 0.12785 | 1,725 |
Mar 28 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 17,100 |
Mar 27 2024 | 0.125 | -0.00088 | -0.70% | 0.125 | 0.125 | 0.125 | 11,300 |
Mar 26 2024 | 0.12588 | -0.00162 | -1.27% | 0.12588 | 0.12588 | 0.12588 | 240 |
Mar 25 2024 | 0.1275 | 0.00 | 0.00% | 0.1275 | 0.1275 | 0.1275 | 7,520 |
Mar 22 2024 | 0.1275 | -0.0009 | -0.70% | 0.1313 | 0.1313 | 0.1275 | 13,841 |
Mar 21 2024 | 0.1284 | -0.00015 | -0.12% | 0.1284 | 0.1284 | 0.1284 | 100 |
Mar 20 2024 | 0.12855 | -0.00567 | -4.22% | 0.12855 | 0.12855 | 0.12855 | 19,950 |
Mar 19 2024 | 0.13422 | 0.00 | 0.00% | 0.13422 | 0.13422 | 0.13422 | 0 |
Mar 18 2024 | 0.13422 | 0.00972 | 7.81% | 0.13422 | 0.13422 | 0.13422 | 5,502 |
Mar 15 2024 | 0.1245 | 0.00 | 0.00% | 0.1245 | 0.1245 | 0.1245 | 0 |
Mar 14 2024 | 0.1245 | 0.0045 | 3.75% | 0.1245 | 0.1245 | 0.1245 | 8,902 |
Mar 13 2024 | 0.12 | -0.0017 | -1.40% | 0.121 | 0.12148 | 0.11905 | 107,127 |
Mar 12 2024 | 0.1217 | 0.00 | 0.00% | 0.1217 | 0.1217 | 0.1217 | 0 |
Mar 11 2024 | 0.1217 | -0.0043 | -3.41% | 0.12992 | 0.13 | 0.1217 | 82,900 |
Mar 08 2024 | 0.126 | 0.00085 | 0.68% | 0.124053 | 0.12894 | 0.124053 | 11,000 |
Mar 07 2024 | 0.12515 | 0.00031 | 0.25% | 0.12522 | 0.12522 | 0.12515 | 1,689 |
Mar 06 2024 | 0.12484 | 0.00064 | 0.52% | 0.125 | 0.125 | 0.12484 | 12,500 |
Mar 05 2024 | 0.1242 | 0.00 | 0.00% | 0.1242 | 0.1242 | 0.1242 | 0 |
Mar 04 2024 | 0.1242 | -0.00086 | -0.69% | 0.121 | 0.1242 | 0.121 | 4,200 |
Mar 01 2024 | 0.12506 | 0.00 | 0.00% | 0.12506 | 0.12506 | 0.12506 | 0 |
Feb 29 2024 | 0.12506 | 0.00424 | 3.51% | 0.1231 | 0.12506 | 0.12255 | 88,000 |
Feb 28 2024 | 0.12082 | 0.00 | 0.00% | 0.12082 | 0.12082 | 0.12082 | 0 |
Feb 27 2024 | 0.12082 | 0.00212 | 1.79% | 0.12082 | 0.12082 | 0.12082 | 10,000 |
Feb 26 2024 | 0.1187 | -0.00225 | -1.86% | 0.107 | 0.1187 | 0.107 | 8,842 |
Feb 23 2024 | 0.12095 | -0.00535 | -4.24% | 0.1249 | 0.1249 | 0.12095 | 6,700 |
Feb 22 2024 | 0.1263 | 0.005 | 4.12% | 0.1263 | 0.1263 | 0.1263 | 2,000 |
Feb 21 2024 | 0.1213 | -0.0026 | -2.10% | 0.1184 | 0.1237 | 0.1177 | 38,910 |
Feb 20 2024 | 0.1239 | -0.00188 | -1.49% | 0.1239 | 0.1239 | 0.1239 | 10,010 |
Feb 16 2024 | 0.12578 | -0.00616 | -4.67% | 0.1239 | 0.12578 | 0.1239 | 15,500 |
Feb 15 2024 | 0.13194 | 0.00639 | 5.09% | 0.13194 | 0.13194 | 0.13194 | 15,000 |
Feb 14 2024 | 0.12555 | -0.00245 | -1.91% | 0.12974 | 0.12974 | 0.12555 | 10,869 |
Feb 13 2024 | 0.128 | 0.0021 | 1.67% | 0.1267 | 0.13096 | 0.124 | 67,502 |
Feb 12 2024 | 0.1259 | -0.0126 | -9.10% | 0.12924 | 0.135 | 0.12566 | 212,600 |
Feb 09 2024 | 0.1385 | -0.0023 | -1.63% | 0.147 | 0.147 | 0.127 | 78,200 |
Feb 08 2024 | 0.1408 | -0.0009 | -0.64% | 0.1405 | 0.1408 | 0.1355 | 8,210 |
Feb 07 2024 | 0.1417 | 0.00608 | 4.48% | 0.1417 | 0.1417 | 0.1417 | 5,000 |
Feb 06 2024 | 0.13562 | 0.00 | 0.00% | 0.13562 | 0.13562 | 0.13562 | 0 |
Feb 05 2024 | 0.13562 | -0.00652 | -4.59% | 0.14 | 0.142 | 0.13364 | 45,890 |
Feb 02 2024 | 0.14214 | 0.00402 | 2.91% | 0.1448 | 0.1448 | 0.14214 | 30,466 |
Feb 01 2024 | 0.13812 | -0.00688 | -4.74% | 0.13812 | 0.13812 | 0.13812 | 10,000 |
Jan 31 2024 | 0.145 | 0.00802 | 5.85% | 0.1453 | 0.1453 | 0.143954 | 11,060 |
Jan 30 2024 | 0.13698 | 0.00208 | 1.54% | 0.1455 | 0.1455 | 0.13698 | 7,000 |
Jan 29 2024 | 0.1349 | -0.0171 | -11.25% | 0.16 | 0.16 | 0.1349 | 858 |