Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFWFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.22 | 0.12 | 3.87% | 3.21 | 3.31 | 3.21 | 2,027 |
| May 23 2024 | 3.10 | 0.06 | 1.97% | 3.05 | 3.12 | 3.05 | 9,825 |
| May 22 2024 | 3.04 | 0.07 | 2.36% | 3.00 | 3.04 | 3.00 | 3,300 |
| May 21 2024 | 2.97 | 0.11 | 3.66% | 2.96 | 3.00 | 2.96 | 3,135 |
| May 20 2024 | 2.865 | -0.15 | -4.98% | 2.98 | 2.98 | 2.78 | 5,769 |
| May 17 2024 | 3.0152 | 0.00 | 0.00% | 3.0152 | 3.0152 | 3.0152 | 0 |
| May 16 2024 | 3.0152 | 0.00 | -0.16% | 3.0266 | 3.0266 | 3.0152 | 780 |
| May 15 2024 | 3.02 | 0.07 | 2.37% | 3.02 | 3.02 | 3.02 | 382 |
| May 14 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
| May 13 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 200 |
| May 10 2024 | 2.95 | -0.06 | -2.04% | 3.066 | 3.066 | 2.95 | 2,128 |
| May 09 2024 | 3.0113 | 0.06 | 1.94% | 3.03 | 3.03 | 2.98 | 10,180 |
| May 08 2024 | 2.954 | 0.01 | 0.48% | 3.01 | 3.01 | 2.954 | 2,700 |
| May 07 2024 | 2.94 | -0.14 | -4.55% | 2.98 | 3.08 | 2.94 | 13,300 |
| May 06 2024 | 3.08 | 0.03 | 1.08% | 3.07 | 3.08 | 3.06 | 13,190 |
| May 03 2024 | 3.047 | 0.02 | 0.56% | 3.047 | 3.047 | 3.047 | 242 |
| May 02 2024 | 3.03 | -0.07 | -2.32% | 3.05 | 3.05 | 3.03 | 358 |
| May 01 2024 | 3.102 | 0.00 | 0.00% | 3.102 | 3.102 | 3.102 | 0 |
| Apr 30 2024 | 3.102 | -0.21 | -6.28% | 3.12 | 3.12 | 3.097 | 2,870 |
| Apr 29 2024 | 3.31 | -0.03 | -0.90% | 3.31 | 3.31 | 3.31 | 345 |
| Apr 26 2024 | 3.34 | -0.03 | -0.89% | 3.3303 | 3.34 | 3.3303 | 5,100 |
| Apr 25 2024 | 3.37 | -0.08 | -2.32% | 3.39 | 3.39 | 3.37 | 301 |
| Apr 24 2024 | 3.45 | -0.10 | -2.82% | 3.45 | 3.48 | 3.39 | 400 |
| Apr 23 2024 | 3.55 | 0.19 | 5.65% | 3.39 | 3.55 | 3.39 | 636 |
| Apr 22 2024 | 3.36 | -0.04 | -1.18% | 3.35 | 3.36 | 3.35 | 600 |
| Apr 19 2024 | 3.40 | 0.00 | 0.00% | 3.42 | 3.4275 | 3.40 | 10,879 |
| Apr 18 2024 | 3.40 | 0.08 | 2.41% | 3.3651 | 3.40 | 3.3651 | 2,725 |
| Apr 17 2024 | 3.32 | 0.15 | 4.57% | 3.20 | 3.32 | 3.20 | 1,832 |
| Apr 16 2024 | 3.175 | -0.04 | -1.09% | 3.18 | 3.20 | 3.175 | 13,600 |
| Apr 15 2024 | 3.21 | -0.06 | -1.83% | 3.5699 | 3.5699 | 3.20 | 18,917 |
| Apr 12 2024 | 3.27 | -0.03 | -0.91% | 3.385 | 3.385 | 3.27 | 5,290 |
| Apr 11 2024 | 3.30 | -0.04 | -1.20% | 3.30 | 3.30 | 3.29 | 2,635 |
| Apr 10 2024 | 3.34 | 0.10 | 3.00% | 3.267 | 3.34 | 3.24 | 29,826 |
| Apr 09 2024 | 3.2428 | -0.06 | -1.73% | 3.214 | 3.2527 | 3.214 | 23,137 |
| Apr 08 2024 | 3.30 | 0.11 | 3.29% | 3.18 | 3.30 | 3.17 | 2,699 |
| Apr 05 2024 | 3.195 | 0.11 | 3.57% | 3.144 | 3.195 | 3.144 | 2,549 |
| Apr 04 2024 | 3.085 | 0.04 | 1.48% | 3.51 | 3.51 | 3.085 | 1,151 |
| Apr 03 2024 | 3.04 | 0.02 | 0.66% | 3.03 | 3.04 | 3.03 | 6,856 |
| Apr 02 2024 | 3.02 | 0.09 | 2.90% | 3.0665 | 3.0665 | 2.97 | 6,075 |
| Apr 01 2024 | 2.935 | 0.02 | 0.51% | 2.90 | 2.97 | 2.90 | 3,725 |
| Mar 28 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0 |
| Mar 27 2024 | 2.92 | 0.16 | 5.80% | 2.83 | 2.92 | 2.82 | 6,502 |
| Mar 26 2024 | 2.76 | -0.09 | -3.16% | 2.87 | 2.87 | 2.76 | 5,054 |
| Mar 25 2024 | 2.85 | -0.03 | -1.04% | 2.95 | 2.95 | 2.85 | 7,537 |
| Mar 22 2024 | 2.88 | -0.09 | -2.87% | 2.94 | 2.94 | 2.88 | 20,927 |
| Mar 21 2024 | 2.965 | -0.09 | -2.79% | 2.9574 | 2.97 | 2.9574 | 5,181 |
| Mar 20 2024 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 2.95 | 6,144 |
| Mar 19 2024 | 3.03 | 0.03 | 1.01% | 2.9913 | 3.03 | 2.9913 | 6,657 |
| Mar 18 2024 | 2.9998 | 0.00 | 0.13% | 2.97 | 3.01 | 2.97 | 8,732 |
| Mar 15 2024 | 2.9959 | -0.13 | -4.13% | 3.12 | 3.12 | 2.92 | 8,477 |
| Mar 14 2024 | 3.125 | -0.17 | -5.02% | 3.3798 | 3.3798 | 3.125 | 12,730 |
| Mar 13 2024 | 3.29 | -0.16 | -4.64% | 3.4159 | 3.4159 | 3.29 | 5,440 |
| Mar 12 2024 | 3.45 | -0.09 | -2.54% | 3.51 | 3.51 | 3.43 | 10,604 |
| Mar 11 2024 | 3.54 | 0.00 | 0.00% | 3.60 | 3.60 | 3.54 | 2,252 |
| Mar 08 2024 | 3.54 | -0.17 | -4.55% | 3.69 | 3.69 | 3.54 | 3,281 |
| Mar 07 2024 | 3.7089 | 0.04 | 1.06% | 3.60 | 3.7089 | 3.60 | 2,216 |
| Mar 06 2024 | 3.67 | 0.07 | 1.94% | 3.638 | 3.67 | 3.638 | 1,040 |
| Mar 05 2024 | 3.60 | -0.12 | -3.23% | 3.70 | 3.7058 | 3.60 | 1,517 |
| Mar 04 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.704 | 696 |
| Mar 01 2024 | 3.72 | 0.07 | 1.92% | 3.69 | 3.72 | 3.69 | 1,000 |
| Feb 29 2024 | 3.65 | -0.08 | -2.14% | 3.64 | 3.67 | 3.64 | 3,183 |
| Feb 28 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0 |
| Feb 27 2024 | 3.73 | 0.05 | 1.32% | 3.665 | 3.73 | 3.665 | 1,166 |
| Feb 26 2024 | 3.6813 | -0.05 | -1.21% | 3.69 | 3.6961 | 3.6813 | 1,100 |
