OTC Markets OTCQB USD

CFN Enterprises Inc. (CNFN)

Compare
0.4400 0.0000 (0.00%)
At close: December 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 23, 2024 0.4300 0.4400 0.3500 0.4400 0.4400 2,900
Dec 20, 2024 0.3900 0.3900 0.3500 0.3500 0.3500 2,400
Dec 19, 2024 0.4000 0.4000 0.3600 0.3800 0.3800 11,800
Dec 18, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Dec 17, 2024 0.3800 0.4600 0.3800 0.4600 0.4600 10,200
Dec 16, 2024 0.4700 0.4800 0.4000 0.4800 0.4800 4,100
Dec 13, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 12, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 11, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 10, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 9, 2024 0.3600 0.4400 0.3500 0.4400 0.4400 3,000
Dec 6, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 1,800
Dec 5, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 25,100
Dec 4, 2024 0.4200 0.4600 0.4200 0.4600 0.4600 5,400
Dec 3, 2024 0.4700 0.4800 0.4200 0.4800 0.4800 28,900
Dec 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,600
Nov 29, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 300
Nov 27, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 7,400
Nov 26, 2024 0.4400 0.4600 0.4400 0.4600 0.4600 2,600
Nov 25, 2024 0.4800 0.4800 0.4200 0.4400 0.4400 18,800
Nov 22, 2024 0.4500 0.4800 0.4300 0.4800 0.4800 10,000
Nov 21, 2024 0.4200 0.4800 0.4200 0.4800 0.4800 24,800
Nov 20, 2024 0.3500 0.4400 0.3500 0.4200 0.4200 6,000
Nov 19, 2024 0.4400 0.4400 0.4100 0.4400 0.4400 30,800
Nov 18, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 10,400
Nov 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 100
Nov 14, 2024 0.4000 0.4400 0.4000 0.4100 0.4100 5,200
Nov 13, 2024 0.4400 0.4400 0.4100 0.4400 0.4400 2,800
Nov 12, 2024 0.4500 0.4500 0.3800 0.4000 0.4000 4,100
Nov 11, 2024 0.4500 0.4800 0.4500 0.4600 0.4600 17,100
Nov 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 7, 2024 0.4500 0.4500 0.3500 0.4200 0.4200 4,100
Nov 6, 2024 0.4500 0.4500 0.3500 0.3500 0.3500 11,800
Nov 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 200
Nov 1, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 18,200
Oct 31, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 4,600
Oct 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 400
Oct 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 28, 2024 0.4300 0.4300 0.3200 0.3200 0.3200 2,700
Oct 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Oct 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 23, 2024 0.3500 0.4500 0.3400 0.4500 0.4500 14,700
Oct 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 800
Oct 21, 2024 0.3200 0.4800 0.3200 0.4800 0.4800 3,800
Oct 18, 2024 0.3200 0.4600 0.3200 0.4600 0.4600 400
Oct 17, 2024 0.3400 0.4900 0.3400 0.4900 0.4900 1,100
Oct 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 100
Oct 15, 2024 0.4000 0.5100 0.3600 0.3600 0.3600 7,600
Oct 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Oct 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 7, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 3,300
Oct 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 100
Sep 30, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 27, 2024 0.4500 0.5000 0.4100 0.4900 0.4900 36,200
Sep 26, 2024 0.4200 0.5100 0.4200 0.5100 0.5100 3,200
Sep 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 23, 2024 0.4200 0.5000 0.4200 0.5000 0.5000 700
Sep 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 16, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 7,700
Sep 13, 2024 0.5000 0.5100 0.3400 0.5100 0.5100 5,900
Sep 12, 2024 0.3400 0.5000 0.3400 0.5000 0.5000 7,600
Sep 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 9, 2024 0.3400 0.5000 0.3400 0.5000 0.5000 3,600
Sep 6, 2024 0.3600 0.5000 0.3600 0.5000 0.5000 800
Sep 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 4, 2024 0.4600 0.5100 0.3400 0.5100 0.5100 28,900
Sep 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 30, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 28, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 27, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 26, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 200
Aug 23, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 22, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 21, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 100
Aug 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 200
Aug 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 16, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 14, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 100
Aug 13, 2024 0.5400 0.5400 0.3500 0.3500 0.3500 400
Aug 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,900
Aug 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 7, 2024 0.3200 0.5500 0.3200 0.5500 0.5500 2,900
Aug 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 5, 2024 0.6000 0.6000 0.3300 0.5500 0.5500 1,400
Aug 2, 2024 0.5200 0.5500 0.3300 0.5500 0.5500 3,400
Aug 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 31, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 26, 2024 0.3200 0.5500 0.3200 0.5500 0.5500 300
Jul 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 24, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 23, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 22, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 1,500
Jul 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 10,000
Jul 17, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 15, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 2,600
Jul 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 100
Jul 10, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 8, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 2,700
Jul 5, 2024 0.3500 0.3500 0.3000 0.3300 0.3300 16,900
Jul 3, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 3,300
Jul 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jul 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Jun 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 200
Jun 26, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Jun 25, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Jun 24, 2024 0.4500 0.5100 0.4500 0.5100 0.5100 2,100
Jun 21, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 20, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 18, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 17, 2024 0.5000 0.5100 0.3600 0.4900 0.4900 23,800
Jun 14, 2024 0.5000 0.7000 0.5000 0.5000 0.5000 14,100
Jun 13, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jun 12, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,300
Jun 11, 2024 0.5000 0.6100 0.5000 0.6100 0.6100 3,600
Jun 10, 2024 0.6600 0.6600 0.3400 0.6400 0.6400 5,300
Jun 7, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 6, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 7,700
Jun 5, 2024 0.4900 0.7300 0.4900 0.6000 0.6000 5,100
Jun 4, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 300
Jun 3, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
May 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 400
May 30, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 100
May 29, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 100
May 28, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,200
May 24, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 4,000
May 23, 2024 0.4100 0.6500 0.4100 0.6500 0.6500 3,200
May 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
May 21, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
May 20, 2024 0.7000 0.7000 0.4500 0.6900 0.6900 2,700
May 17, 2024 0.8500 0.8500 0.7800 0.8400 0.8400 3,400
May 16, 2024 0.8300 0.8300 0.5100 0.8300 0.8300 7,600
May 15, 2024 0.6500 0.7400 0.6000 0.6200 0.6200 19,200
May 14, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 13, 2024 0.6000 1.0000 0.6000 0.7500 0.7500 44,900
May 10, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 11,700
May 9, 2024 0.4700 0.5200 0.4700 0.5200 0.5200 26,800
May 8, 2024 0.4000 0.4800 0.4000 0.4800 0.4800 9,400
May 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 400
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 3, 2024 0.4500 0.4700 0.3200 0.4000 0.4000 3,800
May 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 100
May 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 200
Apr 30, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 29, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 100
Apr 26, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 16,500
Apr 25, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 33,200
Apr 24, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 15,200
Apr 23, 2024 0.5500 0.5500 0.4500 0.5200 0.5200 1,200
Apr 22, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 5,000
Apr 19, 2024 0.3600 0.5100 0.3600 0.5100 0.5100 2,200
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 16, 2024 0.2800 0.6500 0.2800 0.4000 0.4000 26,900
Apr 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 12, 2024 0.2900 0.3000 0.1200 0.3000 0.3000 300
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 400
Apr 10, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 16,000
Apr 9, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Apr 8, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 11,500
Apr 5, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 200
Apr 4, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 200
Apr 3, 2024 0.1700 0.1700 0.1300 0.1300 0.1300 16,100
Apr 2, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 5,100
Apr 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Mar 28, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Mar 27, 2024 0.2300 0.2300 0.2100 0.2100 0.2100 10,100
Mar 26, 2024 0.2000 0.2300 0.2000 0.2300 0.2300 29,400
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,400
Mar 22, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 100
Mar 21, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Mar 20, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Mar 19, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Mar 18, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 1,300
Mar 15, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 -
Mar 14, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 12,100
Mar 13, 2024 0.1400 0.1400 0.1300 0.1400 0.1400 123,000
Mar 12, 2024 0.1200 0.1400 0.1200 0.1400 0.1400 54,500
Mar 11, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 118,300
Mar 8, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Mar 7, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Mar 6, 2024 0.0900 0.1300 0.0900 0.1300 0.1300 600
Mar 5, 2024 0.1200 0.1300 0.1200 0.1300 0.1300 2,500
Mar 4, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Mar 1, 2024 0.0900 0.1300 0.0900 0.1300 0.1300 5,100
Feb 29, 2024 0.0900 0.1300 0.0900 0.1300 0.1300 900
Feb 28, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 27, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 26, 2024 0.1000 0.1300 0.1000 0.1300 0.1300 11,300
Feb 23, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1,300
Feb 22, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 21, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 500
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Feb 16, 2024 0.1000 0.1000 0.0900 0.1000 0.1000 80,700
Feb 15, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 14, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 12, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 9, 2024 0.1100 0.1300 0.1100 0.1300 0.1300 3,900
Feb 8, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 7, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 6, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 5, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 2, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Feb 1, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 300
Jan 31, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 30, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 29, 2024 0.1200 0.1200 0.1100 0.1200 0.1200 15,700
Jan 26, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 25, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 24, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 23, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 22, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 19, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 18, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 17, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 16, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 12, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 11, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 10, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 9, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 100
Jan 8, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 5,000
Jan 5, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jan 4, 2024 0.0900 0.1200 0.0900 0.1200 0.1200 12,100
Jan 3, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jan 2, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 8,300
Dec 29, 2023 0.0900 0.1200 0.0900 0.1100 0.1100 12,300
Dec 28, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
Dec 27, 2023 0.1300 0.1500 0.1200 0.1500 0.1500 10,100
Dec 26, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -

Related Tickers

CYPXF EQ Inc.
0.7580
0.00%
 
PROM Propel Media, Inc.
0.4000
0.00%
 
MMND Mastermind, Inc.
0.0500
0.00%
 
TTTPF Nexxen International Ltd.
5.0000
0.00%
 
INEOF INEO Tech Corp.
0.0272
0.00%
 
IGL.AX IVE Group Limited
2.1000
+0.96%
 
EGG.AX Enero Group Limited
1.0600
-2.75%
 
SCPPF S4 Capital plc
0.4200
0.00%
 
ABLV Able View Global Inc.
0.7468
+6.69%
 
OML.AX oOh!media Limited
1.1750
+0.43%