CFN Enterprises Inc (QB) (CNFN)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 2 | 0.5 | 0.51 | 0.49 | 5750 | 0.50130435 | CS |
4 | 0.05 | 10.8695652174 | 0.46 | 0.55 | 0.3 | 3853 | 0.40806181 | CS |
12 | 0.03 | 6.25 | 0.48 | 1 | 0.3 | 6459 | 0.57626367 | CS |
26 | 0.39 | 325 | 0.12 | 1 | 0.086864 | 11739 | 0.30321034 | CS |
52 | 0.322 | 171.276595745 | 0.188 | 1 | 0.060525 | 14688 | 0.20400653 | CS |
156 | 0.371 | 266.90647482 | 0.139 | 1.5 | 0.01 | 16274 | 0.16987132 | CS |
260 | 0.4729 | 1274.66307278 | 0.0371 | 1.5 | 0.01 | 32910 | 0.09524398 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721770140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1721683740 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 1500 |
1721424360 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1721337960 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 10000 |
1721251740 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1721165340 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1721078940 | 0.51 | 0.1000001 | 24.39 | 0.4999 | 0.51 | 0.4999 | 2600 |
1720819200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1720732800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1720646400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1720560000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1720473600 | 0.4099999 | 0.0799999 | 24.24 | 0.4 | 0.4099999 | 0.4 | 2651 |
1720214640 | 0.33 | -0.05 | -13.16 | 0.35 | 0.35 | 0.3 | 16891 |
1720041000 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.3725 | 3255 |
1719955740 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1000 |
1719869220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1719610020 | 0.4 | -0.15 | -27.27 | 0.4 | 0.4 | 0.4 | 3035 |
1719523200 | 0.55 | 0.06 | 12.24 | 0.55 | 0.55 | 0.55 | 172 |
1719437040 | 0.49 | 0.03 | 6.52 | 0.49 | 0.49 | 0.49 | 300 |
1719350880 | 0.46 | -0.05 | -9.80 | 0.46 | 0.46 | 0.46 | 981 |
1719264540 | 0.51 | 0.02 | 4.08 | 0.45 | 0.51 | 0.45 | 2100 |
1719005280 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1718918880 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1718746080 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1718659680 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.3600999 | 23752 |
1718400300 | 0.5 | -0.13 | -20.63 | 0.5 | 0.6989 | 0.5 | 14080 |
1718313780 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1718227380 | 0.63 | 0.02 | 3.28 | 0.63 | 0.63 | 0.63 | 1251 |
1718141340 | 0.61 | -0.03 | -4.69 | 0.5 | 0.61 | 0.5 | 3580 |
1718054880 | 0.64 | 0.05 | 8.47 | 0.66 | 0.66 | 0.3403 | 5276 |
1717795800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1717709400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 7691 |
1717622460 | 0.6 | -0.15 | -20.00 | 0.4901 | 0.73 | 0.4901 | 5100 |
1717536360 | 0.75 | 0.03 | 4.17 | 0.74 | 0.75 | 0.74 | 280 |
1717450140 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
1717190940 | 0.72 | 0.13 | 22.03 | 0.72 | 0.72 | 0.72 | 400 |
1717104540 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 100 |
1717018140 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1716931740 | 0.59 | -0.0599 | -9.22 | 0.59 | 0.59 | 0.59 | 1186 |
1716585840 | 0.6499 | -0.0001 | -0.02 | 0.6 | 0.6499 | 0.6 | 3979 |
1716499740 | 0.65 | -0.02 | -2.99 | 0.4111 | 0.65 | 0.4111 | 3214 |
1716413340 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
1716326940 | 0.67 | -0.0199 | -2.88 | 0.67 | 0.67 | 0.67 | 1005 |
1716240180 | 0.6899 | -0.15 | -17.86 | 0.7 | 0.7 | 0.451985 | 2706 |
1715981340 | 0.8399 | 0.01 | 1.20 | 0.8499 | 0.8499 | 0.780945 | 3424 |
1715894940 | 0.8299 | 0.2099 | 33.85 | 0.8299 | 0.8299 | 0.505125 | 7567 |
1715808000 | 0.62 | -0.13 | -17.33 | 0.6501 | 0.7399 | 0.6 | 19203 |
1715721600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1715635200 | 0.75 | 0.15 | 25.00 | 0.6 | 1 | 0.6 | 44910 |
1715376000 | 0.6 | 0.08 | 15.38 | 0.5 | 0.6 | 0.5 | 11728 |
1715289720 | 0.52 | 0.04 | 8.33 | 0.4699 | 0.52 | 0.4699 | 26819 |
1715203200 | 0.48 | 0.0801 | 20.03 | 0.3999 | 0.48 | 0.3999 | 9350 |
1715117340 | 0.3999 | -0.0001 | -0.03 | 0.3999 | 0.3999 | 0.3999 | 350 |
1715030940 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1714771740 | 0.4 | -0.08 | -16.67 | 0.4476 | 0.47 | 0.32 | 3752 |
1714685340 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 119 |
1714598400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 151 |
1714512600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1714425720 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 146 |
1714166580 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.48 | 16473 |
1714080300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 33202 |
1713994020 | 0.5 | -0.02 | -3.85 | 0.55 | 0.55 | 0.5 | 15200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.