Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifex Timber Inc (TSX: CFF )

0.3900 -0.0200 (-4.88%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3900 0.4100 0.3850 0.3900 42,000 -0.02(-4.88%)
Aug 22, 2024 0.4200 0.4200 0.4100 0.4100 2,345 +0.00(+0.00%)
Aug 21, 2024 0.3800 0.4100 0.3800 0.4100 177,276 +0.00(+1.23%)
Aug 20, 2024 0.4350 0.4450 0.4050 0.4050 12,060 -0.02(-5.81%)
Aug 19, 2024 0.5000 0.6000 0.3800 0.4300 166,795 +0.00(+0.00%)
Aug 16, 2024 0.3700 0.5500 0.3700 0.4300 57,748 +0.07(+19.44%)
Aug 15, 2024 0.3200 0.3600 0.3200 0.3600 59,001 +0.05(+16.13%)
Aug 14, 2024 0.3000 0.3100 0.3000 0.3100 15,567 +0.01(+1.64%)
Aug 13, 2024 0.3100 0.3100 0.2950 0.3050 34,001 +0.00(+0.00%)
Aug 12, 2024 0.3000 0.3100 0.3000 0.3050 16,504 +0.01(+3.39%)
Aug 09, 2024 0.3350 0.3350 0.2900 0.2950 128,000 -0.05(-14.49%)
Aug 08, 2024 0.3200 0.3850 0.3200 0.3450 74,929 +0.04(+13.11%)
Aug 07, 2024 0.4150 0.4150 0.2100 0.3050 562,553 -0.10(-25.61%)
Aug 02, 2024 0.4100 0 +0.00(+0.00%)
Aug 01, 2024 0.4350 0.4350 0.4100 0.4100 5,000 -0.03(-6.82%)
Jul 31, 2024 0.4400 0.4400 0.4400 0.4400 2,500 +0.01(+2.33%)
Jul 30, 2024 0.4300 0.4300 0.4300 0.4300 2,557 +0.01(+2.38%)
Jul 29, 2024 0.4200 0.4200 0.4200 0.4200 2,540 +0.02(+5.00%)
Jul 25, 2024 0.4000 350 -0.03(-8.05%)
Jul 24, 2024 0.4400 0.4400 0.4350 0.4350 11,008 +0.03(+8.75%)
Jul 22, 2024 0.4000 10 +0.01(+2.56%)
Jul 18, 2024 0.3900 0 +0.02(+4.00%)
Jul 17, 2024 0.3750 0.3750 0.3750 0.3750 2,500 +0.01(+2.74%)
Jul 16, 2024 0.3900 0.3900 0.3650 0.3650 16,213 -0.02(-3.95%)
Jul 15, 2024 0.3850 0.3850 0.3800 0.3800 2,030 +0.00(+0.00%)
Jul 12, 2024 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jul 11, 2024 0.3950 0.4000 0.3800 0.3800 12,148 -0.02(-5.00%)
Jul 10, 2024 0.3950 0.4000 0.3950 0.4000 6,000 +0.00(+0.00%)
Jul 09, 2024 0.4000 0.4000 0.4000 0.4000 510 +0.01(+1.27%)
Jul 08, 2024 0.4000 0.4000 0.3950 0.3950 14,500 +0.00(+0.00%)
Jul 05, 2024 0.4000 0.4000 0.3950 0.3950 21,022 -0.01(-1.25%)
Jul 03, 2024 0.4000 85 +0.00(+0.00%)
Jul 02, 2024 0.4100 0.4100 0.3900 0.4000 16,000 -0.01(-3.61%)
Jun 26, 2024 0.4150 0 +0.00(+0.00%)
Jun 25, 2024 0.4150 0.4450 0.4150 0.4150 15,639 +0.01(+3.75%)
Jun 24, 2024 0.3950 0.4000 0.3950 0.4000 3,105 +0.01(+2.56%)
Jun 21, 2024 0.3950 0.3950 0.3850 0.3900 7,500 +0.02(+5.41%)
Jun 20, 2024 0.3700 0.3800 0.3700 0.3700 2,249 +0.00(+0.00%)
Jun 19, 2024 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.63%)
Jun 18, 2024 0.3500 0.3800 0.3500 0.3800 1,925 +0.03(+8.57%)
Jun 17, 2024 0.3500 0.3500 0.3150 0.3500 119,744 +0.02(+6.06%)
Jun 14, 2024 0.3500 0.3700 0.3200 0.3300 120,319 -0.01(-4.35%)
Jun 13, 2024 0.4850 0.5200 0.3150 0.3450 749,984 -0.14(-28.12%)
Jun 12, 2024 0.4800 0.4800 0.4800 0.4800 2,500 +0.01(+3.23%)
Jun 11, 2024 0.4650 0.4650 0.4650 0.4650 1,501 -0.03(-6.06%)
Jun 10, 2024 0.4900 0.5100 0.4900 0.4950 4,613 +0.03(+7.61%)
Jun 07, 2024 0.4600 0.4600 0.4600 0.4600 3,521 +0.01(+2.22%)
Jun 06, 2024 0.4650 0.4650 0.4350 0.4500 40,700 -0.01(-2.17%)
Jun 05, 2024 0.4700 0.4700 0.4300 0.4600 43,001 -0.09(-16.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.