Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000065 | 0.000062 | 20,135.00 |
| May 30 2024 | 0.000064 | 0.00000020 | 0.31% | 0.000064 | 0.000065 | 0.000063 | 31,577.00 |
| May 29 2024 | 0.000064 | 0.00000067 | 1.06% | 0.000063 | 0.000065 | 0.000063 | 26,510.00 |
| May 28 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000065 | 0.000065 | 0.000063 | 35,467.00 |
| May 27 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000064 | 0.000065 | 0.000062 | 31,652.00 |
| May 26 2024 | 0.000064 | -0.00000047 | -0.73% | 0.000064 | 0.000064 | 0.000063 | 22,141.00 |
| May 25 2024 | 0.000064 | -0.00000022 | -0.34% | 0.000064 | 0.000064 | 0.000063 | 31,627.00 |
| May 24 2024 | 0.000064 | -0.00000017 | -0.26% | 0.000065 | 0.000066 | 0.000064 | 29,971.00 |
| May 23 2024 | 0.000064 | 0.00000200 | 3.18% | 0.000062 | 0.000065 | 0.000062 | 26,275.00 |
| May 22 2024 | 0.000063 | 0.00000004 | 0.06% | 0.000063 | 0.000065 | 0.000062 | 40,921.00 |
| May 21 2024 | 0.000063 | 0.00000031 | 0.50% | 0.000062 | 0.000064 | 0.000062 | 526.00 |
| May 20 2024 | 0.000062 | -0.00000200 | -3.12% | 0.000065 | 0.000065 | 0.000062 | 2,533.00 |
| May 19 2024 | 0.000064 | -0.00000019 | -0.30% | 0.000064 | 0.000065 | 0.000064 | 38,185.00 |
| May 18 2024 | 0.000064 | 0.00000038 | 0.59% | 0.000064 | 0.000065 | 0.000063 | 7,314.00 |
| May 17 2024 | 0.000064 | -0.00000009 | -0.14% | 0.000062 | 0.000066 | 0.000062 | 18,980.00 |
| May 16 2024 | 0.000064 | 0.00000100 | 1.58% | 0.000063 | 0.000064 | 0.000062 | 14,128.00 |
| May 15 2024 | 0.000063 | -0.00000090 | -1.41% | 0.000064 | 0.000065 | 0.000062 | 36,298.00 |
| May 14 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000066 | 0.000062 | 48,623.00 |
| May 13 2024 | 0.000063 | 0.00000095 | 1.54% | 0.000062 | 0.000063 | 0.000062 | 29,610.00 |
| May 12 2024 | 0.000062 | -0.00000100 | -1.58% | 0.000063 | 0.000063 | 0.000062 | 3,072.00 |
| May 11 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000064 | 0.000065 | 0.000061 | 38,508.00 |
| May 10 2024 | 0.000065 | 0.00000077 | 1.21% | 0.000064 | 0.000066 | 0.000063 | 54,400.00 |
| May 09 2024 | 0.000064 | -0.00000300 | -4.51% | 0.000065 | 0.000066 | 0.000063 | 31,721.00 |
| May 08 2024 | 0.000066 | -0.00000004 | -0.06% | 0.000067 | 0.000067 | 0.000066 | 39,811.00 |
| May 07 2024 | 0.000067 | 0.00000052 | 0.79% | 0.000066 | 0.000067 | 0.000065 | 25,598.00 |
| May 06 2024 | 0.000066 | 0.00000036 | 0.55% | 0.000066 | 0.000067 | 0.000064 | 36,589.00 |
| May 05 2024 | 0.000066 | 0.00 | 0.00% | 0.000065 | 0.000066 | 0.000064 | 48,680.00 |
| May 04 2024 | 0.000066 | 0.00000100 | 1.55% | 0.000064 | 0.000066 | 0.000064 | 41,455.00 |
| May 03 2024 | 0.000064 | -0.00000028 | -0.43% | 0.000065 | 0.000066 | 0.000064 | 21,120.00 |
| May 02 2024 | 0.000065 | -0.00000053 | -0.81% | 0.000066 | 0.000067 | 0.000064 | 46,442.00 |
| May 01 2024 | 0.000065 | -0.00000004 | -0.06% | 0.000065 | 0.000067 | 0.000065 | 35,749.00 |
| Apr 30 2024 | 0.000065 | 0.00000081 | 1.26% | 0.000065 | 0.000068 | 0.000064 | 25,156.00 |
| Apr 29 2024 | 0.000065 | -0.00000200 | -3.00% | 0.000066 | 0.000068 | 0.000065 | 37,160.00 |
| Apr 28 2024 | 0.000067 | 0.00000054 | 0.82% | 0.000066 | 0.000067 | 0.000065 | 47,403.00 |
| Apr 27 2024 | 0.000066 | -0.00000059 | -0.89% | 0.000066 | 0.000067 | 0.000065 | 39,501.00 |
| Apr 26 2024 | 0.000067 | 0.00000100 | 1.53% | 0.000065 | 0.000067 | 0.000065 | 49,066.00 |
| Apr 25 2024 | 0.000065 | -0.00000078 | -1.18% | 0.000066 | 0.000067 | 0.000065 | 22,872.00 |
| Apr 24 2024 | 0.000066 | -0.00000007 | -0.11% | 0.000066 | 0.000067 | 0.000065 | 6,398.00 |
| Apr 23 2024 | 0.000066 | 0.00000083 | 1.27% | 0.000065 | 0.000067 | 0.000065 | 32,182.00 |
| Apr 22 2024 | 0.000065 | -0.00000100 | -1.50% | 0.000067 | 0.000067 | 0.000065 | 43,683.00 |
| Apr 21 2024 | 0.000067 | 0.00000070 | 1.06% | 0.000066 | 0.000067 | 0.000065 | 28,169.00 |
| Apr 20 2024 | 0.000066 | 0.00000010 | 0.15% | 0.000066 | 0.000066 | 0.000065 | 10,857.00 |
| Apr 19 2024 | 0.000066 | 0.00000018 | 0.27% | 0.000066 | 0.000068 | 0.000065 | 35,683.00 |
| Apr 18 2024 | 0.000066 | -0.00000041 | -0.62% | 0.000066 | 0.000068 | 0.000065 | 24,871.00 |
| Apr 17 2024 | 0.000066 | 0.00000009 | 0.14% | 0.000067 | 0.000068 | 0.000065 | 19,255.00 |
| Apr 16 2024 | 0.000066 | -0.00000058 | -0.87% | 0.000066 | 0.000068 | 0.000065 | 51,548.00 |
| Apr 15 2024 | 0.000066 | 0.00000200 | 3.10% | 0.000064 | 0.000068 | 0.000064 | 33,212.00 |
| Apr 14 2024 | 0.000064 | 0.00000200 | 3.18% | 0.000065 | 0.000066 | 0.000063 | 11,405.00 |
| Apr 13 2024 | 0.000063 | -0.00000300 | -4.57% | 0.000066 | 0.000068 | 0.000063 | 6,301.00 |
| Apr 12 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.000073 | 0.000064 | 19,345.00 |
| Apr 11 2024 | 0.000067 | 0.00000016 | 0.24% | 0.000067 | 0.000068 | 0.000066 | 27,954.00 |
| Apr 10 2024 | 0.000067 | -0.00000098 | -1.44% | 0.000066 | 0.000067 | 0.000065 | 7,589.00 |
| Apr 09 2024 | 0.000068 | 0.00000400 | 6.22% | 0.000065 | 0.000069 | 0.000064 | 17,601.00 |
| Apr 08 2024 | 0.000064 | -0.00000300 | -4.45% | 0.000067 | 0.000068 | 0.000064 | 24,641.00 |
| Apr 07 2024 | 0.000067 | -0.00000040 | -0.59% | 0.000068 | 0.000069 | 0.000067 | 33,339.00 |
| Apr 06 2024 | 0.000068 | 0.00000031 | 0.46% | 0.000068 | 0.000068 | 0.000067 | 33,178.00 |
| Apr 05 2024 | 0.000068 | -0.00000200 | -2.88% | 0.000069 | 0.000071 | 0.000067 | 13,053.00 |
| Apr 04 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000068 | 0.00007 | 0.000067 | 17,759.00 |
| Apr 03 2024 | 0.000067 | -0.00000200 | -2.90% | 0.000069 | 0.00007 | 0.000067 | 11,682.00 |
| Apr 02 2024 | 0.000069 | 0.00000080 | 1.17% | 0.00007 | 0.000072 | 0.000068 | 732.00 |
| Apr 01 2024 | 0.000068 | 0.00000099 | 1.47% | 0.000066 | 0.000073 | 0.000066 | 24,146.00 |
| Mar 31 2024 | 0.000067 | 0.00000026 | 0.39% | 0.000067 | 0.000067 | 0.000064 | 2,097.00 |
| Mar 30 2024 | 0.000067 | -0.00000013 | -0.19% | 0.000067 | 0.000068 | 0.000065 | 1,956.00 |
| Mar 29 2024 | 0.000067 | 0.00000009 | 0.13% | 0.000067 | 0.000068 | 0.000065 | 15,258.00 |
| Mar 28 2024 | 0.000067 | -0.00000200 | -2.90% | 0.000069 | 0.000071 | 0.000065 | 29,442.00 |
| Mar 27 2024 | 0.000069 | 0.00000100 | 1.47% | 0.000068 | 0.000093 | 0.000057 | 42,379.00 |
| Mar 26 2024 | 0.000068 | -0.00000075 | -1.09% | 0.000067 | 0.000069 | 0.000066 | 33,191.00 |
| Mar 25 2024 | 0.000069 | 0.00000200 | 3.02% | 0.000067 | 0.00007 | 0.000065 | 27,200.00 |
| Mar 24 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000068 | 0.000069 | 0.000066 | 36,648.00 |
| Mar 23 2024 | 0.000067 | -0.00000094 | -1.38% | 0.000068 | 0.00007 | 0.000066 | 35,157.00 |
| Mar 22 2024 | 0.000068 | 0.00000028 | 0.41% | 0.000068 | 0.00007 | 0.000064 | 33,322.00 |
| Mar 21 2024 | 0.000068 | -0.00000007 | -0.10% | 0.000069 | 0.000071 | 0.000067 | 35,146.00 |
| Mar 20 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000076 | 0.000067 | 41,188.00 |
| Mar 19 2024 | 0.00007 | 0.00000200 | 2.92% | 0.000068 | 0.000073 | 0.000067 | 37,330.00 |
| Mar 18 2024 | 0.000068 | -0.00000200 | -2.86% | 0.00007 | 0.000076 | 0.000068 | 29,319.00 |
| Mar 17 2024 | 0.00007 | 0.00000085 | 1.23% | 0.00007 | 0.000076 | 0.000067 | 30,198.00 |
| Mar 16 2024 | 0.000069 | 0.00000300 | 4.51% | 0.000069 | 0.000074 | 0.000066 | 43,333.00 |
| Mar 15 2024 | 0.000067 | -0.00000300 | -4.35% | 0.000069 | 0.000072 | 0.000064 | 33,373.00 |
| Mar 14 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000071 | 0.000072 | 0.000069 | 43,118.00 |
| Mar 13 2024 | 0.000071 | -0.00000700 | -9.05% | 0.000077 | 0.000079 | 0.000069 | 40,483.00 |
| Mar 12 2024 | 0.000077 | 0.00000100 | 1.31% | 0.000076 | 0.000079 | 0.000075 | 30,163.00 |
| Mar 11 2024 | 0.000076 | -0.00000400 | -5.02% | 0.000078 | 0.00008 | 0.000075 | 38,608.00 |
| Mar 10 2024 | 0.00008 | 0.00000300 | 3.92% | 0.000077 | 0.000087 | 0.000076 | 37,694.00 |
| Mar 09 2024 | 0.000077 | -0.00000200 | -2.56% | 0.000078 | 0.000079 | 0.000075 | 35,348.00 |
| Mar 08 2024 | 0.000078 | 0.00000200 | 2.62% | 0.000075 | 0.00008 | 0.000074 | 30,844.00 |
| Mar 07 2024 | 0.000076 | -0.00000078 | -1.01% | 0.000077 | 0.000079 | 0.000074 | 26,870.00 |
| Mar 06 2024 | 0.000077 | 0.00000200 | 2.65% | 0.000077 | 0.000081 | 0.000071 | 28,847.00 |
| Mar 05 2024 | 0.000075 | -0.00000200 | -2.60% | 0.000077 | 0.000084 | 0.000073 | 23,956.00 |
| Mar 04 2024 | 0.000077 | 0.00000081 | 1.06% | 0.000076 | 0.000078 | 0.000075 | 24,116.00 |
| Mar 03 2024 | 0.000076 | -0.00000300 | -3.77% | 0.000079 | 0.00008 | 0.000074 | 38,562.00 |
| Mar 02 2024 | 0.00008 | -0.00000300 | -3.65% | 0.000082 | 0.000084 | 0.000079 | 31,887.00 |
