Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

CFN Enterprises Inc. (CNFN)

Compare
0.2000
0.0000
(0.00%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.20000.20000.20000.20000.2000-
Apr 7, 20250.20000.20000.20000.20000.200010,000
Apr 4, 20250.25000.25000.19000.24000.240029,100
Apr 3, 20250.28000.28000.28000.28000.2800-
Apr 2, 20250.28000.28000.28000.28000.2800-
Apr 1, 20250.28000.28000.28000.28000.2800-
Mar 31, 20250.28000.28000.28000.28000.2800-
Mar 28, 20250.28000.28000.28000.28000.28004,700
Mar 27, 20250.30000.30000.27000.27000.270047,900
Mar 26, 20250.31000.31000.31000.31000.3100-
Mar 25, 20250.31000.34000.30000.31000.31005,900
Mar 24, 20250.33000.33000.33000.33000.3300-
Mar 21, 20250.33000.33000.33000.33000.3300-
Mar 20, 20250.33000.33000.33000.33000.3300500
Mar 19, 20250.32000.32000.32000.32000.32002,500
Mar 18, 20250.32000.32000.32000.32000.3200800
Mar 17, 20250.35000.35000.35000.35000.35007,000
Mar 14, 20250.33000.33000.33000.33000.3300-
Mar 13, 20250.33000.33000.33000.33000.33005,000
Mar 12, 20250.34000.34000.34000.34000.34001,000
Mar 11, 20250.30000.30000.30000.30000.30002,000
Mar 10, 20250.31000.31000.31000.31000.3100-
Mar 7, 20250.31000.31000.31000.31000.3100600
Mar 6, 20250.32000.32000.32000.32000.32002,000
Mar 5, 20250.33000.33000.33000.33000.3300-
Mar 4, 20250.33000.33000.33000.33000.33001,000
Mar 3, 20250.37000.37000.37000.37000.37001,000
Feb 28, 20250.33000.33000.33000.33000.3300300
Feb 27, 20250.35000.35000.35000.35000.3500-
Feb 26, 20250.35000.35000.35000.35000.3500-
Feb 25, 20250.35000.35000.35000.35000.3500-
Feb 24, 20250.36000.36000.35000.35000.350025,100
Feb 21, 20250.48000.48000.36000.36000.36006,600
Feb 20, 20250.35000.38000.35000.38000.380020,000
Feb 19, 20250.35000.35000.35000.35000.350012,200
Feb 18, 20250.35000.35000.32000.35000.350017,900
Feb 14, 20250.29000.34000.29000.34000.340080,000
Feb 13, 20250.27000.27000.27000.27000.27002,000
Feb 12, 20250.29000.29000.29000.29000.2900-
Feb 11, 20250.29000.29000.29000.29000.2900-
Feb 10, 20250.29000.29000.29000.29000.2900500
Feb 7, 20250.29000.29000.29000.29000.290015,700
Feb 6, 20250.29000.29000.25000.25000.25003,900
Feb 5, 20250.29000.29000.29000.29000.2900-
Feb 4, 20250.29000.29000.29000.29000.2900-
Feb 3, 20250.29000.29000.29000.29000.2900-
Jan 31, 20250.29000.29000.29000.29000.2900-
Jan 30, 20250.29000.29000.29000.29000.2900-
Jan 29, 20250.29000.29000.29000.29000.2900-
Jan 28, 20250.29000.29000.29000.29000.29004,300
Jan 27, 20250.28000.29000.28000.29000.290014,200
Jan 24, 20250.25000.31000.24000.25000.250010,300
Jan 23, 20250.30000.30000.25000.29000.29002,500
Jan 22, 20250.26000.31000.24000.31000.310036,000
Jan 21, 20250.33000.33000.33000.33000.33001,000
Jan 17, 20250.33000.33000.33000.33000.3300200
Jan 16, 20250.34000.34000.32000.32000.320014,000
Jan 15, 20250.33000.33000.33000.33000.33002,000
Jan 14, 20250.32000.32000.32000.32000.3200500
Jan 13, 20250.33000.33000.33000.33000.33004,500
Jan 10, 20250.33000.34000.33000.34000.340010,300
Jan 8, 20250.35000.39000.35000.39000.39002,700
Jan 7, 20250.38000.39000.38000.39000.39005,400
Jan 6, 20250.37000.40000.37000.39000.3900700
Jan 3, 20250.35000.41000.35000.40000.40007,300
Jan 2, 20250.43000.43000.43000.43000.4300-
Dec 31, 20240.43000.43000.43000.43000.4300-
Dec 30, 20240.43000.43000.43000.43000.4300-
Dec 27, 20240.43000.43000.43000.43000.4300-
Dec 26, 20240.44000.44000.35000.43000.43005,500
Dec 24, 20240.44000.44000.44000.44000.4400-
Dec 23, 20240.43000.44000.35000.44000.44002,900
Dec 20, 20240.39000.39000.35000.35000.35002,400
Dec 19, 20240.40000.40000.36000.38000.380011,800
Dec 18, 20240.46000.46000.46000.46000.4600-
Dec 17, 20240.38000.46000.38000.46000.460010,200
Dec 16, 20240.47000.48000.40000.48000.48004,100
Dec 13, 20240.44000.44000.44000.44000.4400-
Dec 12, 20240.44000.44000.44000.44000.4400-
Dec 11, 20240.44000.44000.44000.44000.4400-
Dec 10, 20240.44000.44000.44000.44000.4400-
Dec 9, 20240.36000.44000.35000.44000.44003,000
Dec 6, 20240.44000.45000.44000.45000.45001,800
Dec 5, 20240.44000.45000.44000.45000.450025,100
Dec 4, 20240.42000.46000.42000.46000.46005,400
Dec 3, 20240.47000.48000.42000.48000.480028,900
Dec 2, 20240.46000.46000.46000.46000.46002,600
Nov 29, 20240.45000.47000.45000.47000.4700300
Nov 27, 20240.46000.46000.45000.45000.45007,400
Nov 26, 20240.44000.46000.44000.46000.46002,600
Nov 25, 20240.48000.48000.42000.44000.440018,800
Nov 22, 20240.45000.48000.43000.48000.480010,000
Nov 21, 20240.42000.48000.42000.48000.480024,800
Nov 20, 20240.35000.44000.35000.42000.42006,000
Nov 19, 20240.44000.44000.41000.44000.440030,800
Nov 18, 20240.44000.44000.43000.44000.440010,400
Nov 15, 20240.43000.43000.43000.43000.4300100
Nov 14, 20240.40000.44000.40000.41000.41005,200
Nov 13, 20240.44000.44000.41000.44000.44002,800
Nov 12, 20240.45000.45000.38000.40000.40004,100
Nov 11, 20240.45000.48000.45000.46000.460017,100
Nov 8, 20240.42000.42000.42000.42000.4200-
Nov 7, 20240.45000.45000.35000.42000.42004,100
Nov 6, 20240.45000.45000.35000.35000.350011,800
Nov 5, 20240.45000.45000.45000.45000.4500-
Nov 4, 20240.45000.45000.45000.45000.4500200
Nov 1, 20240.35000.35000.34000.35000.350018,200
Oct 31, 20240.34000.35000.34000.35000.35004,600
Oct 30, 20240.44000.44000.44000.44000.4400400
Oct 29, 20240.32000.32000.32000.32000.3200-
Oct 28, 20240.43000.43000.32000.32000.32002,700
Oct 25, 20240.33000.33000.33000.33000.3300200
Oct 24, 20240.45000.45000.45000.45000.4500-
Oct 23, 20240.35000.45000.34000.45000.450014,700
Oct 22, 20240.39000.39000.39000.39000.3900800
Oct 21, 20240.32000.48000.32000.48000.48003,800
Oct 18, 20240.32000.46000.32000.46000.4600400
Oct 17, 20240.34000.49000.34000.49000.49001,100
Oct 16, 20240.51000.51000.51000.51000.5100100
Oct 15, 20240.40000.51000.36000.36000.36007,600
Oct 14, 20240.40000.40000.40000.40000.4000-
Oct 11, 20240.40000.40000.40000.40000.4000100
Oct 10, 20240.40000.40000.40000.40000.4000-
Oct 9, 20240.40000.40000.40000.40000.4000-
Oct 8, 20240.40000.40000.40000.40000.4000-
Oct 7, 20240.35000.40000.35000.40000.40003,300
Oct 4, 20240.48000.48000.48000.48000.4800-
Oct 3, 20240.48000.48000.48000.48000.4800-
Oct 2, 20240.48000.48000.48000.48000.4800-
Oct 1, 20240.48000.48000.48000.48000.4800100
Sep 30, 20240.49000.49000.49000.49000.4900-
Sep 27, 20240.45000.50000.41000.49000.490036,200
Sep 26, 20240.42000.51000.42000.51000.51003,200
Sep 25, 20240.50000.50000.50000.50000.5000-
Sep 24, 20240.50000.50000.50000.50000.5000-
Sep 23, 20240.42000.50000.42000.50000.5000700
Sep 20, 20240.50000.50000.50000.50000.5000-
Sep 19, 20240.50000.50000.50000.50000.5000-
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.51000.51000.50000.50000.50007,700
Sep 13, 20240.50000.51000.34000.51000.51005,900
Sep 12, 20240.34000.50000.34000.50000.50007,600
Sep 11, 20240.50000.50000.50000.50000.5000-
Sep 10, 20240.50000.50000.50000.50000.5000-
Sep 9, 20240.34000.50000.34000.50000.50003,600
Sep 6, 20240.36000.50000.36000.50000.5000800
Sep 5, 20240.51000.51000.51000.51000.5100-
Sep 4, 20240.46000.51000.34000.51000.510028,900
Sep 3, 20240.53000.53000.53000.53000.5300-
Aug 30, 20240.53000.53000.53000.53000.5300-
Aug 29, 20240.53000.53000.53000.53000.5300-
Aug 28, 20240.53000.53000.53000.53000.5300-
Aug 27, 20240.53000.53000.53000.53000.5300-
Aug 26, 20240.53000.53000.53000.53000.5300200
Aug 23, 20240.53000.53000.53000.53000.5300-
Aug 22, 20240.53000.53000.53000.53000.5300-
Aug 21, 20240.53000.53000.53000.53000.5300100
Aug 20, 20240.35000.35000.35000.35000.3500200
Aug 19, 20240.53000.53000.53000.53000.5300-
Aug 16, 20240.53000.53000.53000.53000.5300-
Aug 15, 20240.53000.53000.53000.53000.5300-
Aug 14, 20240.53000.53000.53000.53000.5300100
Aug 13, 20240.54000.54000.35000.35000.3500400
Aug 12, 20240.32000.32000.32000.32000.3200-
Aug 9, 20240.32000.32000.32000.32000.32001,900
Aug 8, 20240.55000.55000.55000.55000.5500-
Aug 7, 20240.32000.55000.32000.55000.55002,900
Aug 6, 20240.55000.55000.55000.55000.5500-
Aug 5, 20240.60000.60000.33000.55000.55001,400
Aug 2, 20240.52000.55000.33000.55000.55003,400
Aug 1, 20240.55000.55000.55000.55000.5500-
Jul 31, 20240.55000.55000.55000.55000.5500-
Jul 30, 20240.55000.55000.55000.55000.5500-
Jul 29, 20240.55000.55000.55000.55000.5500-
Jul 26, 20240.32000.55000.32000.55000.5500300
Jul 25, 20240.51000.51000.51000.51000.5100-
Jul 24, 20240.51000.51000.51000.51000.5100-
Jul 23, 20240.51000.51000.51000.51000.5100-
Jul 22, 20240.49000.51000.49000.51000.51001,500
Jul 19, 20240.50000.50000.50000.50000.5000-
Jul 18, 20240.50000.50000.50000.50000.500010,000
Jul 17, 20240.51000.51000.51000.51000.5100-
Jul 16, 20240.51000.51000.51000.51000.5100-
Jul 15, 20240.50000.51000.50000.51000.51002,600
Jul 12, 20240.41000.41000.41000.41000.4100-
Jul 11, 20240.41000.41000.41000.41000.4100100
Jul 10, 20240.41000.41000.41000.41000.4100-
Jul 9, 20240.41000.41000.41000.41000.4100-
Jul 8, 20240.40000.41000.40000.41000.41002,700
Jul 5, 20240.35000.35000.30000.33000.330016,900
Jul 3, 20240.38000.38000.37000.38000.38003,300
Jul 2, 20240.40000.40000.40000.40000.40001,000
Jul 1, 20240.40000.40000.40000.40000.4000-
Jun 28, 20240.40000.40000.40000.40000.40003,000
Jun 27, 20240.55000.55000.55000.55000.5500200
Jun 26, 20240.49000.49000.49000.49000.4900300
Jun 25, 20240.46000.46000.46000.46000.46001,000
Jun 24, 20240.45000.51000.45000.51000.51002,100
Jun 21, 20240.49000.49000.49000.49000.4900-
Jun 20, 20240.49000.49000.49000.49000.4900-
Jun 18, 20240.49000.49000.49000.49000.4900-
Jun 17, 20240.50000.51000.36000.49000.490023,800
Jun 14, 20240.50000.70000.50000.50000.500014,100
Jun 13, 20240.63000.63000.63000.63000.6300-
Jun 12, 20240.63000.63000.63000.63000.63001,300
Jun 11, 20240.50000.61000.50000.61000.61003,600
Jun 10, 20240.66000.66000.34000.64000.64005,300
Jun 7, 20240.59000.59000.59000.59000.5900-
Jun 6, 20240.60000.60000.59000.59000.59007,700
Jun 5, 20240.49000.73000.49000.60000.60005,100
Jun 4, 20240.74000.75000.74000.75000.7500300
Jun 3, 20240.72000.72000.72000.72000.7200-
May 31, 20240.72000.72000.72000.72000.7200400
May 30, 20240.59000.59000.59000.59000.5900100
May 29, 20240.59000.59000.59000.59000.5900100
May 28, 20240.59000.59000.59000.59000.59001,200
May 24, 20240.60000.65000.60000.65000.65004,000
May 23, 20240.41000.65000.41000.65000.65003,200
May 22, 20240.67000.67000.67000.67000.6700-
May 21, 20240.67000.67000.67000.67000.67001,000
May 20, 20240.70000.70000.45000.69000.69002,700
May 17, 20240.85000.85000.78000.84000.84003,400
May 16, 20240.83000.83000.51000.83000.83007,600
May 15, 20240.65000.74000.60000.62000.620019,200
May 14, 20240.75000.75000.75000.75000.7500-
May 13, 20240.60001.00000.60000.75000.750044,900
May 10, 20240.50000.60000.50000.60000.600011,700
May 9, 20240.47000.52000.47000.52000.520026,800
May 8, 20240.40000.48000.40000.48000.48009,400
May 7, 20240.40000.40000.40000.40000.4000400
May 6, 20240.40000.40000.40000.40000.4000-
May 3, 20240.45000.47000.32000.40000.40003,800
May 2, 20240.48000.48000.48000.48000.4800100
May 1, 20240.48000.48000.48000.48000.4800200
Apr 30, 20240.48000.48000.48000.48000.4800-
Apr 29, 20240.48000.48000.48000.48000.4800100
Apr 26, 20240.50000.50000.48000.48000.480016,500
Apr 25, 20240.50000.52000.50000.52000.520033,200
Apr 24, 20240.55000.55000.50000.50000.500015,200
Apr 23, 20240.55000.55000.45000.52000.52001,200
Apr 22, 20240.55000.55000.50000.50000.50005,000
Apr 19, 20240.36000.51000.36000.51000.51002,200
Apr 18, 20240.40000.40000.40000.40000.4000-
Apr 17, 20240.40000.40000.40000.40000.4000-
Apr 16, 20240.28000.65000.28000.40000.400026,900
Apr 15, 20240.30000.30000.30000.30000.3000-
Apr 12, 20240.29000.30000.12000.30000.3000300
Apr 11, 20240.30000.30000.30000.30000.3000400
Apr 10, 20240.20000.30000.20000.30000.300016,000
Apr 9, 20240.17000.17000.17000.17000.1700-