CFGX

Capital Financial Global (PK) Historical Data

CFGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 0.0001 -0.00005 -33.36% 0.0001 0.0001 0.0001 525,000
Nov 20 2020 0.00015 0.00 +0.00% 0.0001 0.00015 0.0001 0
Nov 20 2020 0.00015 0.00005 50.0% 0.0001 0.00015 0.0001 1,868,000
Nov 19 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 19 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 37,223,333
Nov 18 2020 0.0001 0.00 0.0% 0.00015 0.00015 0.0001 5,000,001
Nov 17 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,625,006
Nov 16 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,000,000
Nov 13 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 13 2020 0.0001 -0.00005 -33.36% 0.0001 0.0001 0.0001 13,754,767
Nov 12 2020 0.00015 0.00005 50.0% 0.0001 0.00015 0.0001 60,000
Nov 11 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Nov 10 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,278,133
Nov 09 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Nov 09 2020 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 1,000,000
Nov 06 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 3,528,000
Nov 05 2020 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 43,833,786
Nov 04 2020 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 5,250,001
Nov 03 2020 0.00015 0.00 +0.00% 0.0001 0.0002 0.0001 0
Nov 03 2020 0.00015 0.00 0.0% 0.0001 0.0002 0.0001 3,474,000
Nov 02 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.00015 910,001
Oct 30 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Oct 30 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 15,285,000
Oct 29 2020 0.0001 0.00 0.0% 0.004 0.004 0.000001 116,366,903
Oct 28 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Oct 28 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,000
Oct 27 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Oct 26 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Oct 23 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Oct 22 2020 0.0001 0.00 0.0% 0.000001 0.00015 0.000001 2,249,999
Oct 21 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Oct 21 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Oct 20 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,000
Oct 19 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 2,175,000
Oct 16 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Oct 16 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 750,000
Oct 15 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Oct 15 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 9,006,200
Oct 14 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 30,005,349
Oct 13 2020 0.0001 0.00 +0.00% 0.0001 0.00015 0.0001 0
Oct 13 2020 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 35,204,998
Oct 12 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 250,000
Oct 09 2020 0.0001 0.00 +0.00% 0.0001 0.00015 0.0001 0
Oct 09 2020 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 12,786,665
Oct 08 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 10,030,100
Oct 07 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,101,000
Oct 06 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 400,000
Oct 05 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 5,620,000
Oct 02 2020 0.0001 0.00 +0.00% 0.0001 0.00015 0.0001 0
Oct 02 2020 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 11,450,000
Oct 01 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 16,980,000
Sep 30 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 30 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 4,469,000
Sep 29 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 3,170,000
Sep 28 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 28 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 50,921,584
Sep 25 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 10,569,809
Sep 24 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 24 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 6,174,070
Sep 23 2020 0.0001 0.0001 9,900.0% 0.0001 0.0001 0.00005 19,540,644
Sep 22 2020 0.000001 0.00 +0.00% 0.0001 0.00015 0.000001 0
Sep 22 2020 0.000001 -0.0001 -99.0% 0.0001 0.00015 0.000001 29,905,123
Sep 21 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 7,569,999
Sep 18 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 18 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 120,523,764
Sep 17 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 56,805,014
Sep 16 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 2,781,000
Sep 15 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Sep 15 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 3,373,500
Sep 14 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 2,999,997
Sep 11 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 11 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 8,275,001
Sep 10 2020 0.0001 0.00 0.0% 0.00015 0.0002 0.0001 34,350,000
Sep 09 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 09 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 19,322,000
Sep 08 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 51,270,049
Sep 07 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 04 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Sep 04 2020 0.0001 -0.0001 -50.0% 0.0001 0.0002 0.0001 37,409,986
Sep 03 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 11,324,500
Sep 02 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 13,445,000
Sep 01 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Sep 01 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 11,020,167
Aug 31 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 19,114,098
Aug 28 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 16,890,000
Aug 27 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Aug 27 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 12,646,764
Aug 26 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Aug 26 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 94,626,997


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.