Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: CYFRF )

0.8601 -0.0149 (-1.70%)
Streaming Delayed Price Updated: 9:40 AM EST, Nov 22, 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 (%)
Nov 21, 2024 0.9100 0.9700 0.8200 0.8750 1,571,518 -0.02(-1.69%)
Nov 20, 2024 1.050 1.050 0.8385 0.8900 1,177,064 -0.04(-4.71%)
Nov 19, 2024 1.200 1.200 0.8800 0.9340 1,898,050 -0.14(-12.71%)
Nov 18, 2024 1.007 1.110 0.9350 1.070 1,118,968 +0.13(+13.83%)
Nov 15, 2024 0.9350 1.040 0.8600 0.9400 2,026,368 +0.09(+11.24%)
Nov 14, 2024 0.9100 0.9200 0.8250 0.8450 285,129 -0.04(-3.98%)
Nov 13, 2024 0.8400 0.9799 0.8250 0.8800 1,298,013 +0.03(+3.53%)
Nov 12, 2024 0.9800 1.070 0.8000 0.8500 1,310,702 -0.13(-13.26%)
Nov 11, 2024 1.080 1.120 0.7333 0.9799 4,664,145 +0.06(+6.51%)
Nov 08, 2024 1.147 1.180 0.9100 0.9200 1,750,863 -0.17(-15.60%)
Nov 07, 2024 1.240 1.260 1.043 1.090 2,113,323 -0.11(-9.17%)
Nov 06, 2024 1.140 1.290 0.9800 1.200 3,454,461 +0.29(+31.87%)
Nov 05, 2024 0.9000 0.9800 0.8900 0.9100 1,011,981 +0.05(+5.81%)
Nov 04, 2024 0.8600 0.9500 0.8300 0.8600 1,131,040 -0.00(-0.12%)
Nov 01, 2024 0.8300 1.000 0.8200 0.8610 1,167,514 +0.02(+2.65%)
Oct 31, 2024 1.040 1.040 0.8000 0.8388 2,658,301 -0.18(-17.76%)
Oct 30, 2024 1.170 1.280 0.8000 1.020 2,882,600 -0.23(-18.40%)
Oct 29, 2024 1.580 1.680 1.210 1.250 3,423,788 -0.21(-14.38%)
Oct 28, 2024 1.340 1.600 1.100 1.460 4,427,222 +0.17(+13.18%)
Oct 25, 2024 1.100 1.380 1.090 1.290 5,242,904 +0.30(+30.30%)
Oct 24, 2024 0.9600 1.140 0.8000 0.9900 5,243,096 +0.20(+25.33%)
Oct 23, 2024 0.7040 0.9299 0.6000 0.7899 5,014,718 +0.09(+12.20%)
Oct 22, 2024 0.6200 0.7300 0.6120 0.7040 2,596,822 +0.08(+12.32%)
Oct 21, 2024 0.5700 0.6399 0.5500 0.6268 1,802,516 +0.10(+19.01%)
Oct 18, 2024 0.4400 0.5500 0.4351 0.5267 1,239,309 +0.08(+17.78%)
Oct 17, 2024 0.4400 0.4600 0.4110 0.4472 776,252 -0.00(-0.33%)
Oct 16, 2024 0.4600 0.4600 0.4086 0.4487 1,390,700 +0.00(+0.25%)
Oct 15, 2024 0.7000 0.7000 0.3800 0.4476 3,014,815 -0.14(-24.14%)
Oct 14, 2024 0.2600 0.8000 0.2600 0.5900 3,918,118 +0.33(+131.37%)
Oct 11, 2024 0.2300 0.2631 0.2300 0.2550 523,460 +0.03(+12.33%)
Oct 10, 2024 0.2250 0.2304 0.2120 0.2270 356,281 -0.00(-1.30%)
Oct 09, 2024 0.2462 0.2600 0.2300 0.2300 593,233 -0.01(-4.17%)
Oct 08, 2024 0.2200 0.2600 0.2175 0.2400 1,000,887 +0.02(+10.29%)
Oct 07, 2024 0.2600 0.2100 0.2100 0.2176 1,185,864 +0.02(+8.80%)
Oct 04, 2024 0.2100 0.2200 0.1810 0.2000 1,059,770 +0.02(+11.11%)
Oct 03, 2024 0.1950 0.2000 0.1780 0.1800 575,479 -0.02(-7.74%)
Oct 02, 2024 0.1950 0.2100 0.1850 0.1951 439,706 -0.00(-1.96%)
Oct 01, 2024 0.2000 0.2200 0.1860 0.1990 1,790,985 +0.02(+9.94%)
Sep 30, 2024 0.1510 0.2000 0.1500 0.1810 1,987,876 +0.04(+29.38%)
Sep 27, 2024 0.1256 0.1400 0.1256 0.1399 8,366 -0.00(-0.07%)
Sep 25, 2024 0.1400 21,481 +0.01(+11.55%)
Sep 24, 2024 0.1255 0.1255 0.1255 0.1255 18,117 +0.01(+13.06%)
Sep 23, 2024 0.1110 0.1110 0.1110 0.1110 4,600 -0.03(-20.71%)
Sep 20, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.72%)
Sep 19, 2024 0.1390 0.1390 0.1390 0.1390 10,500 +0.00(+0.00%)
Sep 18, 2024 0.1480 0.1480 0.0810 0.1390 17,300 +0.00(+0.00%)
Sep 17, 2024 0.1390 0.1390 0.1350 0.1390 62,607 +0.00(+2.21%)
Sep 16, 2024 0.1266 0.1550 0.1266 0.1360 236,150 +0.01(+7.42%)
Sep 13, 2024 0.1200 0.1266 0.1200 0.1266 21,594 +0.01(+5.50%)
Sep 12, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+8.11%)
Sep 11, 2024 0.1110 0.1110 0.1110 0.1110 5,000 +0.03(+33.73%)
Sep 10, 2024 0.0830 0.1070 0.0830 0.0830 39,201 -0.02(-21.48%)
Sep 09, 2024 0.0810 0.1057 0.0810 0.1057 7,000 -0.00(-3.91%)
Sep 06, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.03(+32.53%)
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.