ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

CFF Conifex Timber Inc

0.62
0.01 (1.64%)
Last Updated: 09:32:45
Delayed by 15 minutes

CFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.61 -0.01 -1.61% 0.63 0.63 0.61 5,870
Mar 26 2024 0.62 -0.02 -3.13% 0.64 0.64 0.62 2,937
Mar 25 2024 0.64 0.00 0.00% 0.64 0.64 0.64 100
Mar 22 2024 0.64 0.01 1.59% 0.63 0.68 0.63 16,305
Mar 21 2024 0.63 0.08 14.55% 0.62 0.63 0.58 8,839
Mar 20 2024 0.55 0.05 10.00% 0.54 0.55 0.54 4,500
Mar 19 2024 0.50 -0.04 -7.41% 0.50 0.51 0.485 24,700
Mar 18 2024 0.54 -0.01 -1.82% 0.54 0.57 0.54 14,471
Mar 15 2024 0.55 0.00 0.00% 0.55 0.55 0.55 300
Mar 14 2024 0.55 -0.02 -3.51% 0.57 0.57 0.55 2,000
Mar 13 2024 0.57 -0.05 -8.06% 0.60 0.60 0.55 17,894
Mar 12 2024 0.62 0.04 6.90% 0.63 0.63 0.62 2,000
Mar 11 2024 0.58 0.01 1.75% 0.60 0.62 0.58 10,078
Mar 08 2024 0.57 -0.15 -20.83% 0.71 0.72 0.45 97,700
Mar 07 2024 0.72 0.01 1.41% 0.74 0.74 0.69 7,165
Mar 06 2024 0.71 0.01 1.43% 0.71 0.71 0.71 6,100
Mar 05 2024 0.70 0.01 1.45% 0.72 0.73 0.70 2,500
Mar 04 2024 0.69 -0.02 -2.82% 0.61 0.69 0.61 1,100
Mar 01 2024 0.71 0.04 5.97% 0.67 0.72 0.67 21,500
Feb 29 2024 0.67 0.00 0.00% 0.67 0.67 0.67 7,620
Feb 28 2024 0.67 0.00 0.00% 0.67 0.67 0.67 0
Feb 27 2024 0.67 -0.03 -4.29% 0.65 0.67 0.65 5,100
Feb 26 2024 0.70 0.00 0.00% 0.66 0.70 0.66 13,120
Feb 23 2024 0.70 0.00 0.00% 0.72 0.72 0.64 22,046
Feb 22 2024 0.70 -0.07 -9.09% 0.75 0.77 0.70 133,891
Feb 21 2024 0.77 0.02 2.67% 0.73 0.77 0.73 8,500
Feb 20 2024 0.75 0.00 0.00% 0.72 0.75 0.72 9,810
Feb 16 2024 0.75 0.00 0.00% 0.75 0.75 0.75 1,000
Feb 15 2024 0.75 0.00 0.00% 0.75 0.75 0.75 10
Feb 14 2024 0.75 -0.01 -1.32% 0.77 0.77 0.75 1,000
Feb 13 2024 0.76 0.01 1.33% 0.75 0.76 0.75 6,150
Feb 12 2024 0.75 0.02 2.74% 0.75 0.75 0.75 8,200
Feb 09 2024 0.73 -0.09 -10.98% 0.74 0.77 0.72 7,500
Feb 08 2024 0.82 -0.01 -1.20% 0.79 0.82 0.72 8,500
Feb 07 2024 0.83 0.00 0.00% 0.83 0.83 0.83 0
Feb 06 2024 0.83 -0.12 -12.63% 0.90 0.90 0.81 9,638
Feb 05 2024 0.95 0.02 2.15% 0.90 1.14 0.90 60,381
Feb 02 2024 0.93 0.05 5.68% 0.88 0.93 0.85 40,976
Feb 01 2024 0.88 0.01 1.15% 0.85 0.88 0.85 4,500
Jan 31 2024 0.87 0.02 2.35% 0.85 0.89 0.84 24,900
Jan 30 2024 0.85 0.00 0.00% 0.88 0.88 0.85 4,440
Jan 29 2024 0.85 -0.01 -1.16% 0.95 0.95 0.85 2,230
Jan 26 2024 0.86 0.08 10.26% 0.78 0.86 0.76 99,783
Jan 25 2024 0.78 0.04 5.41% 0.78 0.78 0.78 1,500
Jan 24 2024 0.74 -0.02 -2.63% 0.75 0.75 0.74 5,500
Jan 23 2024 0.76 0.00 0.00% 0.76 0.76 0.76 0
Jan 22 2024 0.76 0.01 1.33% 0.80 0.80 0.76 1,600
Jan 19 2024 0.75 0.00 0.00% 0.75 0.75 0.75 40
Jan 18 2024 0.75 -0.03 -3.85% 0.78 0.79 0.75 10,000
Jan 17 2024 0.78 0.00 0.00% 0.78 0.78 0.78 0
Jan 16 2024 0.78 0.03 4.00% 0.75 0.78 0.75 5,327
Jan 15 2024 0.75 0.04 5.63% 0.73 0.75 0.72 51,786
Jan 12 2024 0.71 0.03 4.41% 0.68 0.71 0.68 12,500
Jan 11 2024 0.68 -0.02 -2.86% 0.67 0.68 0.65 30,866
Jan 10 2024 0.70 0.06 9.37% 0.66 0.70 0.65 64,103
Jan 09 2024 0.64 -0.04 -5.88% 0.65 0.67 0.64 5,000
Jan 08 2024 0.68 0.02 3.03% 0.68 0.68 0.68 6,500
Jan 05 2024 0.66 0.00 0.00% 0.66 0.66 0.65 18,400
Jan 04 2024 0.66 0.00 0.00% 0.67 0.68 0.66 6,500
Jan 03 2024 0.66 0.00 0.00% 0.63 0.66 0.63 3,850
Jan 02 2024 0.66 0.00 0.00% 0.66 0.66 0.66 0
Dec 29 2023 0.66 -0.04 -5.71% 0.73 0.73 0.64 15,060

Your Recent History

Delayed Upgrade Clock