Conifex Timber Inc Historical Data - CFF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Conifex Timber Inc (CFF)
Conifex Timber Inc (CFF) Historical

Conifex Timber Inc (CFF)

0.67

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	9.83606557377	0.61	0.72	0.61	12282	0.70734306	CS
4	0.01	1.51515151515	0.66	0.74	0.55	12541	0.67398014	CS
12	-0.21	-23.8636363636	0.88	1.14	0.45	15163	0.69443467	CS
26	-0.05	-6.94444444444	0.72	1.14	0.45	31651	0.64973674	CS
52	-0.83	-55.3333333333	1.5	1.56	0.45	23324	0.79016506	CS
156	-1.87	-73.6220472441	2.54	2.85	0.45	29447	1.7494697	CS
260	-0.74	-52.4822695035	1.41	2.85	0.2	40876	1.44036263	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.67	0	0.00	0.67	0.67	0.67	0
1714081200	0.67	0	0.00	0.67	0.67	0.67	140
1713994800	0.67	-0.05	-6.94	0.65	0.68	0.63	10105
1713908400	0.72	0.1	16.13	0.61	0.72	0.61	48664
1713822000	0.62	0.01	1.64	0.62	0.62	0.62	1000
1713562800	0.61	0	0.00	0.61	0.61	0.61	1500
1713476400	0.61	0	0.00	0.61	0.61	0.61	0
1713390000	0.61	-0.04	-6.15	0.61	0.61	0.61	826
1713303600	0.65	0.03	4.84	0.62	0.65	0.6	15430
1713217200	0.62	0	0.00	0.62	0.62	0.62	3300
1712958000	0.62	0.01	1.64	0.64	0.64	0.62	13500
1712871600	0.61	-0.03	-4.69	0.64	0.64	0.61	4000
1712785200	0.64	0	0.00	0.64	0.64	0.64	0
1712698800	0.64	-0.09	-12.33	0.73	0.74	0.64	3500
1712612400	0.73	0.03	4.29	0.65	0.73	0.65	10000
1712353200	0.7	0.07	11.11	0.65	0.72	0.63	52708
1712266800	0.63	0.01	1.61	0.61	0.63	0.61	19500
1712180400	0.62	0.03	5.08	0.59	0.62	0.59	2501
1712094000	0.59	-0.04	-6.35	0.58	0.59	0.56	2920
1712007600	0.63	0.01	1.61	0.66	0.66	0.55	23602
1711662000	0.62	0.01	1.64	0.62	0.63	0.61	21000
1711575600	0.61	-0.01	-1.61	0.63	0.63	0.61	5870
1711489200	0.62	-0.02	-3.13	0.64	0.64	0.62	2937
1711402800	0.64	0	0.00	0.64	0.64	0.64	100
1711143600	0.64	0.01	1.59	0.63	0.68	0.63	16305
1711057200	0.63	0.08	14.55	0.62	0.63	0.58	8839
1710970800	0.55	0.05	10.00	0.54	0.55	0.54	4500
1710884400	0.5	-0.04	-7.41	0.5	0.51	0.485	24700
1710798000	0.54	-0.01	-1.82	0.54	0.5699999	0.54	14471
1710538800	0.55	0	0.00	0.55	0.55	0.55	300
1710452400	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	2000
1710366000	0.5699999	-0.05	-8.06	0.6	0.6	0.55	17894
1710279600	0.62	0.04	6.90	0.63	0.63	0.62	2000
1710193200	0.58	0.0100001	1.75	0.6	0.62	0.58	10078
1709937600	0.5699999	-0.15	-20.83	0.71	0.72	0.45	97700
1709851200	0.72	0.01	1.41	0.74	0.74	0.6899999	7165
1709764800	0.71	0.01	1.43	0.71	0.71	0.71	6100
1709678400	0.7	0.0100001	1.45	0.72	0.73	0.7	2500
1709592000	0.6899999	-0.02	-2.82	0.61	0.6899999	0.61	1100
1709332800	0.71	0.04	5.97	0.67	0.72	0.67	21500
1709246400	0.67	0	0.00	0.67	0.67	0.67	7620
1709160000	0.67	0	0.00	0.67	0.67	0.67	0
1709073600	0.67	-0.03	-4.29	0.65	0.67	0.65	5100
1708987200	0.7	0	0.00	0.66	0.7	0.66	13120
1708728000	0.7	0	0.00	0.72	0.72	0.64	22046
1708641600	0.7	-0.07	-9.09	0.75	0.77	0.7	133891
1708555200	0.77	0.02	2.67	0.73	0.77	0.73	8500
1708468800	0.75	0	0.00	0.72	0.75	0.72	9810
1708123200	0.75	0	0.00	0.75	0.75	0.75	1000
1708036800	0.75	0	0.00	0.75	0.75	0.75	10
1707950400	0.75	-0.01	-1.32	0.77	0.77	0.75	1000
1707864000	0.76	0.01	1.33	0.75	0.76	0.75	6150
1707777600	0.75	0.02	2.74	0.75	0.75	0.75	8200
1707518400	0.73	-0.09	-10.98	0.74	0.77	0.72	7500
1707432000	0.8199999	-0.01	-1.20	0.79	0.8199999	0.72	8500
1707345600	0.83	0	0.00	0.83	0.83	0.83	0
1707259200	0.83	-0.12	-12.63	0.9	0.9	0.81	9638
1707172800	0.95	0.02	2.15	0.9	1.1399999	0.9	60381
1706913600	0.93	0.05	5.68	0.88	0.93	0.85	40976
1706827200	0.88	0.01	1.15	0.85	0.88	0.85	4500
1706740800	0.87	0.02	2.35	0.85	0.89	0.84	24900
1706654400	0.85	0	0.00	0.88	0.88	0.85	4440
1706568000	0.85	-0.01	-1.16	0.95	0.95	0.85	2230

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions