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

Calfrac Well Services (OP: CFWFF )

3.220 +0.120 (+3.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Apr 30, 2020 0.1674 0.1720 0.1600 0.1600 189,101 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1749 0.1600 0.1600 50,766 -0.01(-5.88%)
Apr 28, 2020 0.1800 0.1800 0.1700 0.1700 8,233 -0.00(-1.39%)
Apr 27, 2020 0.1782 0.1792 0.1693 0.1724 4,949 +0.01(+4.68%)
Apr 24, 2020 0.1757 0.1759 0.1647 0.1647 62,500 -0.01(-3.23%)
Apr 23, 2020 0.1650 0.1702 0.1650 0.1702 2,615 +0.00(+1.31%)
Apr 22, 2020 0.1595 0.1680 0.1595 0.1680 456,700 +0.02(+12.00%)
Apr 21, 2020 0.1534 0.1534 0.1493 0.1500 1,068 +0.01(+5.93%)
Apr 20, 2020 0.1650 0.1650 0.1416 0.1416 37,834 -0.02(-12.38%)
Apr 17, 2020 0.1760 0.1802 0.1616 0.1616 48,900 +0.00(+0.00%)
Apr 16, 2020 0.1882 0.1882 0.1611 0.1616 18,849 -0.02(-10.22%)
Apr 15, 2020 0.1886 0.1990 0.1800 0.1800 22,050 -0.02(-10.22%)
Apr 14, 2020 0.2070 0.2070 0.1884 0.2005 15,450 +0.00(+0.00%)
Apr 13, 2020 0.2044 0.2056 0.2000 0.2005 7,160 +0.00(+1.98%)
Apr 09, 2020 0.2002 0.2002 0.1966 0.1966 15,000 -0.00(-1.70%)
Apr 08, 2020 0.2100 0.2100 0.1870 0.2000 35,325 -0.01(-3.15%)
Apr 07, 2020 0.2100 0.2130 0.1929 0.2065 44,213 -0.00(-2.09%)
Apr 06, 2020 0.2030 0.2140 0.2020 0.2109 18,380 +0.01(+5.87%)
Apr 03, 2020 0.2100 0.2200 0.1992 0.1992 10,300 -0.00(-0.35%)
Apr 02, 2020 0.1900 0.2100 0.1900 0.1999 63,350 +0.03(+17.59%)
Apr 01, 2020 0.1821 0.1950 0.1700 0.1700 81,479 -0.03(-15.92%)
Mar 31, 2020 0.2103 0.2157 0.1990 0.2022 48,925 +0.01(+4.93%)
Mar 30, 2020 0.1700 0.1927 0.1690 0.1927 50,110 +0.03(+16.44%)
Mar 27, 2020 0.2140 0.2140 0.1650 0.1655 39,100 -0.02(-10.69%)
Mar 26, 2020 0.1800 0.1919 0.1800 0.1853 212,571 +0.01(+4.45%)
Mar 25, 2020 0.1890 0.1890 0.1558 0.1774 23,161 +0.02(+10.05%)
Mar 24, 2020 0.1740 0.1740 0.1560 0.1612 59,219 +0.02(+15.47%)
Mar 23, 2020 0.1550 0.1586 0.1360 0.1396 56,570 -0.01(-8.64%)
Mar 20, 2020 0.1900 0.2084 0.1528 0.1528 57,300 -0.03(-15.58%)
Mar 19, 2020 0.1479 0.2097 0.1289 0.1810 314,954 +0.07(+66.51%)
Mar 18, 2020 0.1200 0.1240 0.0930 0.1087 29,430 -0.00(-4.40%)
Mar 17, 2020 0.1400 0.1441 0.1090 0.1137 45,656 -0.01(-10.47%)
Mar 16, 2020 0.1848 0.1991 0.1270 0.1270 34,056 -0.07(-35.86%)
Mar 13, 2020 0.2460 0.2700 0.1980 0.1980 24,700 -0.02(-10.93%)
Mar 12, 2020 0.2350 0.2480 0.2223 0.2223 20,796 -0.05(-17.67%)
Mar 11, 2020 0.2859 0.2859 0.2520 0.2700 15,150 -0.03(-10.45%)
Mar 10, 2020 0.3270 0.3270 0.3015 0.3015 12,000 +0.00(+0.50%)
Mar 09, 2020 0.3483 0.3620 0.2988 0.3000 17,737 -0.18(-36.96%)
Mar 06, 2020 0.4759 0.4759 0.4759 0.4759 500 +0.00(+0.34%)
Mar 05, 2020 0.4743 0.4743 0.4743 0.4743 2,000 -0.00(-0.98%)
Mar 04, 2020 0.4790 0.4790 0.4790 0.4790 500 -0.02(-4.77%)
Mar 03, 2020 0.5030 0.5030 0.5030 0.5030 1,000 -0.03(-5.58%)
Mar 02, 2020 0.5327 0.5327 0.5327 0.5327 1,000 -0.02(-2.86%)
Feb 28, 2020 0.5470 0.5484 0.5000 0.5484 11,800 +0.03(+5.87%)
Feb 27, 2020 0.5170 0.5292 0.4961 0.5180 10,441 -0.03(-5.82%)
Feb 26, 2020 0.5898 0.5898 0.5500 0.5500 2,500 -0.06(-9.76%)
Feb 24, 2020 0.6095 0.6095 0.6095 0 -0.06(-9.03%)
Feb 20, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 19, 2020 0.6661 0.6809 0.6661 0.6700 5,350 +0.01(+1.82%)
Feb 14, 2020 0.6580 0.6580 0.6580 0 +0.01(+1.29%)
Feb 11, 2020 0.6496 0.6496 0.6496 0 -0.05(-7.07%)
Feb 07, 2020 0.6990 0.6990 0.6990 0 -0.04(-5.85%)
Feb 06, 2020 0.7623 0.7639 0.7424 0.7424 4,940 -0.05(-6.03%)
Feb 05, 2020 0.7900 0.7900 0.7900 0.7900 808 +0.01(+0.77%)
Feb 04, 2020 0.7840 0.7840 0.7840 12 +0.00(+0.00%)
Jan 31, 2020 0.7840 0.7840 0.7840 0 +0.02(+3.16%)
Jan 30, 2020 0.7600 0.7600 0.7600 0.7600 2,800 -0.00(-0.14%)
Jan 29, 2020 0.7611 0.7611 0.7611 0.7611 313 -0.05(-6.61%)
Jan 28, 2020 0.8150 0.8150 0.8150 0.8150 1,000 +0.02(+2.77%)
Jan 27, 2020 0.8000 0.8000 0.7930 0.7930 1,450 +0.01(+1.54%)
Jan 24, 2020 0.7846 0.7900 0.7729 0.7810 10,300 +0.03(+3.44%)
Jan 22, 2020 0.7550 0.7550 0.7550 0 -0.10(-11.55%)
Jan 21, 2020 0.8985 0.9000 0.8536 0.8536 14,426 -0.07(-7.82%)
Jan 17, 2020 0.9260 0.9260 0.9260 0.9260 500 +0.02(+1.93%)
Jan 16, 2020 0.8500 0.9085 0.8500 0.9085 700 +0.04(+4.43%)
Jan 15, 2020 0.8700 0.8700 0.8700 0.8700 2,500 -0.03(-3.33%)
Jan 14, 2020 0.9000 0.9000 0.9000 0.9000 780 -0.02(-2.17%)
Jan 13, 2020 0.9200 0.9200 0.9200 0.9200 1,400 +0.03(+3.13%)
Jan 10, 2020 0.8921 0.8921 0.8921 0.8921 100 +0.00(+0.24%)
Jan 08, 2020 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Jan 07, 2020 0.9567 0.9567 0.9269 0.9300 26,059 +0.00(+0.09%)
Jan 06, 2020 0.9292 0.9292 0.9292 0.9292 1,000 -0.01(-1.15%)
Jan 03, 2020 0.9400 0.9400 0.9400 0.9400 3,000 -0.01(-1.13%)
Dec 31, 2019 0.9507 0.9507 0.9507 0 +0.02(+2.23%)
Dec 30, 2019 0.9300 0.9300 0.9300 0.9300 891 -0.01(-1.42%)
Dec 27, 2019 0.9423 0.9434 0.9400 0.9434 2,800 +0.07(+7.44%)
Dec 26, 2019 0.8520 0.8781 0.8520 0.8781 3,200 +0.00(+0.46%)
Dec 24, 2019 0.8741 0.8741 0.8741 0.8741 400 -0.04(-4.79%)
Dec 23, 2019 0.8580 0.9700 0.8580 0.9181 3,497 +0.09(+10.59%)
Dec 20, 2019 0.8720 0.8720 0.8300 0.8302 24,200 -0.07(-7.45%)
Dec 19, 2019 0.8785 0.8970 0.8785 0.8970 2,800 -0.03(-2.71%)
Dec 18, 2019 0.9220 0.9220 0.9220 0.9220 9,100 +0.03(+3.60%)
Dec 17, 2019 0.8949 0.8949 0.8900 0.8900 5,300 -0.01(-0.97%)
Dec 16, 2019 0.8835 0.8987 0.8835 0.8987 8,090 +0.09(+11.38%)
Dec 13, 2019 0.8544 0.8544 0.8069 0.8069 2,600 -0.06(-7.05%)
Dec 12, 2019 0.9065 0.9065 0.8681 0.8681 2,784 +0.10(+12.90%)
Dec 11, 2019 0.7844 0.7844 0.7689 0.7689 9,402 -0.03(-3.40%)
Dec 09, 2019 0.7960 0.7960 0.7960 0 -0.01(-0.87%)
Dec 06, 2019 0.7000 0.8030 0.7000 0.8030 4,000 +0.11(+15.84%)
Dec 05, 2019 0.7328 0.7328 0.6932 0.6932 3,400 +0.00(+0.30%)
Dec 04, 2019 0.7240 0.7240 0.6911 0.6911 4,164 +0.04(+5.59%)
Dec 03, 2019 0.6620 0.6620 0.6545 0.6545 1,545 -0.00(-0.34%)
Dec 02, 2019 0.6567 0.6567 0.6567 50 +0.00(+0.00%)
Nov 29, 2019 0.6334 0.6567 0.6045 0.6567 16,700 +0.02(+3.32%)
Nov 27, 2019 0.6309 0.6356 0.6250 0.6356 6,400 -0.03(-5.13%)
Nov 26, 2019 0.6765 0.6868 0.6700 0.6700 10,199 -0.03(-4.69%)
Nov 25, 2019 0.7030 0.7030 0.7030 0.7030 4,999 +0.01(+1.01%)
Nov 22, 2019 0.6880 0.7032 0.6880 0.6960 14,000 +0.01(+1.00%)
Nov 21, 2019 0.7200 0.7203 0.6810 0.6891 4,875 -0.00(-0.71%)
Nov 20, 2019 0.7244 0.7244 0.6940 0.6940 3,355 -0.06(-8.08%)
Nov 19, 2019 0.7657 0.7657 0.7550 0.7550 6,645 -0.04(-4.49%)
Nov 18, 2019 0.8160 0.8196 0.7905 0.7905 1,200 -0.03(-3.64%)
Nov 15, 2019 0.8185 0.8204 0.8185 0.8204 4,000 +0.05(+6.27%)
Nov 14, 2019 0.8199 0.8584 0.7720 0.7720 3,870 -0.09(-10.75%)
Nov 13, 2019 0.8650 0.8650 0.8650 0.8650 1,200 -0.08(-8.08%)
Nov 08, 2019 0.9410 0.9410 0.9410 0 +0.00(+0.21%)
Nov 06, 2019 0.9390 0.9390 0.9390 0 -0.01(-1.27%)
Nov 05, 2019 0.9511 0.9511 0.9511 0.9511 975 +0.01(+1.18%)
Nov 04, 2019 0.8825 0.9611 0.8711 0.9400 3,800 +0.11(+13.06%)
Nov 01, 2019 0.8314 0.8314 0.8314 0.8314 100 -0.03(-3.77%)
Oct 31, 2019 0.8470 0.8640 0.8470 0.8640 6,000 -0.03(-3.86%)
Oct 30, 2019 0.8900 0.8987 0.8820 0.8987 13,673 +0.03(+3.30%)
Oct 29, 2019 0.8700 0.8700 0.8700 0.8700 200 -0.02(-2.68%)
Oct 28, 2019 0.8940 0.8940 0.8940 0.8940 1,090 +0.00(+0.45%)
Oct 25, 2019 0.8759 0.8939 0.8620 0.8900 54,800 +0.01(+0.93%)
Oct 24, 2019 0.8683 0.8818 0.8683 0.8818 7,000 -0.11(-11.35%)
Oct 23, 2019 0.9947 0.9947 0.9947 10 +0.00(+0.00%)
Oct 18, 2019 0.9947 0.9947 0.9947 0 +0.03(+3.40%)
Oct 17, 2019 0.9691 0.9691 0.9463 0.9620 5,750 +0.00(+0.21%)
Oct 16, 2019 0.9566 0.9669 0.9566 0.9600 1,625 -0.03(-2.54%)
Oct 15, 2019 0.9737 0.9900 0.9600 0.9850 9,300 +0.02(+1.55%)
Oct 11, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.51%)
Oct 10, 2019 0.9651 0.9651 0.9651 0.9651 100 -0.07(-6.75%)
Oct 07, 2019 1.035 1.035 1.035 0 +0.06(+6.66%)
Oct 04, 2019 0.9704 0.9704 0.9704 80 +0.00(+0.00%)
Oct 03, 2019 0.9454 0.9704 0.9350 0.9704 5,040 -0.03(-2.72%)
Oct 02, 2019 1.050 1.050 0.9975 0.9975 2,640 -0.05(-5.00%)
Oct 01, 2019 1.200 1.200 1.050 1.050 4,742 -0.10(-8.70%)
Sep 30, 2019 1.200 1.200 1.150 1.150 26,000 -0.12(-9.31%)
Sep 26, 2019 1.268 1.268 1.268 0 -0.04(-3.21%)
Sep 25, 2019 1.310 1.310 1.310 58 +0.00(+0.00%)
Sep 24, 2019 1.312 1.312 1.310 1.310 200 -0.04(-3.32%)
Sep 23, 2019 1.339 1.355 1.339 1.355 1,214 +0.12(+10.16%)
Sep 18, 2019 1.230 1.230 1.230 0 -0.09(-6.68%)
Sep 17, 2019 1.253 1.318 1.253 1.318 3,426 -0.03(-2.37%)
Sep 16, 2019 1.360 1.368 1.290 1.350 3,550 +0.10(+8.00%)
Sep 13, 2019 1.250 1.250 1.250 1.250 600 -0.02(-1.57%)
Sep 12, 2019 1.280 1.280 1.270 1.270 400 +0.00(+0.00%)
Sep 10, 2019 1.270 1.270 1.270 0 +0.04(+3.22%)
Sep 09, 2019 1.230 1.230 1.230 1.230 4,150 -0.01(-0.77%)
Sep 05, 2019 1.240 1.240 1.240 0 +0.08(+6.90%)
Sep 04, 2019 1.200 1.218 1.160 1.160 4,600 +0.03(+2.65%)
Sep 03, 2019 1.130 1.130 1.130 1.130 600 -0.05(-4.21%)
Aug 30, 2019 1.000 1.000 1.180 5,123 +0.18(+17.97%)
Aug 29, 2019 1.000 1.000 1.000 5,240 +0.00(+0.00%)
Aug 27, 2019 1.000 1.000 1.000 0 -0.15(-12.77%)
Aug 26, 2019 1.146 1.146 1.146 1.146 400 -0.00(-0.18%)
Aug 23, 2019 1.160 1.160 1.149 1.149 8,500 -0.01(-0.99%)
Aug 22, 2019 1.160 1.160 1.160 67,056 +0.00(+0.00%)
Aug 21, 2019 1.160 1.160 1.160 30,500 +0.00(+0.00%)
Aug 20, 2019 1.160 1.160 1.160 1.160 46,100 +0.01(+1.31%)
Aug 19, 2019 1.137 1.160 1.122 1.145 50,746 +0.07(+7.01%)
Aug 16, 2019 1.070 1.070 1.070 26,476 +0.00(+0.00%)
Aug 15, 2019 1.070 1.070 1.070 1.070 1,810 -0.06(-5.62%)
Aug 13, 2019 1.134 1.134 1.134 0 +0.02(+2.14%)
Aug 12, 2019 1.110 1.110 1.110 19,488 +0.00(+0.00%)
Aug 09, 2019 1.142 1.142 1.110 1.110 62,800 -0.03(-2.63%)
Aug 08, 2019 1.115 1.150 1.103 1.140 56,243 +0.00(+0.00%)
Aug 07, 2019 1.155 1.155 1.140 1.140 7,200 -0.08(-6.23%)
Aug 06, 2019 1.255 1.260 1.216 1.216 6,879 -0.09(-6.69%)
Aug 01, 2019 1.303 1.303 1.303 0 -0.03(-2.21%)
Jul 31, 2019 1.345 1.345 1.333 1.333 33,617 -0.05(-3.39%)
Jul 30, 2019 1.320 1.379 1.320 1.379 46,969 +0.03(+2.16%)
Jul 29, 2019 1.350 1.350 1.350 1.350 280 +0.01(+0.96%)
Jul 26, 2019 1.325 1.337 1.325 1.337 13,300 -0.08(-5.83%)
Jul 25, 2019 1.470 1.470 1.420 1.420 3,115 -0.05(-3.47%)
Jul 24, 2019 1.540 1.540 1.471 1.471 46,617 -0.15(-9.20%)
Jul 23, 2019 1.609 1.620 1.609 1.620 61,250 +0.02(+1.24%)
Jul 22, 2019 1.600 1.600 1.600 1.600 100 +0.05(+3.24%)
Jul 19, 2019 1.547 1.550 1.547 1.550 500 +0.05(+3.33%)
Jul 18, 2019 1.480 1.500 1.480 1.500 1,305 -0.01(-0.87%)
Jul 16, 2019 1.513 1.513 1.513 0 -0.12(-7.07%)
Jul 15, 2019 1.628 1.628 1.628 8 +0.00(+0.00%)
Jul 12, 2019 1.628 1.628 1.628 1.628 200 +0.03(+1.77%)
Jul 11, 2019 1.615 1.615 1.600 1.600 1,180 +0.01(+0.63%)
Jul 10, 2019 1.582 1.590 1.582 1.590 2,000 +0.10(+6.71%)
Jul 09, 2019 1.485 1.490 1.470 1.490 11,900 +0.01(+0.51%)
Jul 02, 2019 1.482 1.482 1.482 0 -0.09(-5.59%)
Jun 28, 2019 1.570 1.570 1.570 0 -0.11(-6.54%)
Jun 26, 2019 1.680 1.680 1.680 0 +0.19(+12.75%)
Jun 25, 2019 1.490 1.490 1.490 1.490 5,000 -0.04(-2.61%)
Jun 24, 2019 1.548 1.548 1.510 1.530 1,090 +0.03(+2.00%)
Jun 21, 2019 1.560 1.560 1.500 1.500 2,800 -0.09(-5.43%)
Jun 20, 2019 1.593 1.593 1.555 1.586 5,080 +0.09(+5.75%)
Jun 18, 2019 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 17, 2019 1.490 1.490 1.490 1.490 400 +0.05(+3.47%)
Jun 14, 2019 1.440 1.440 1.440 1.440 700 +0.03(+2.32%)
Jun 13, 2019 1.423 1.423 1.400 1.407 4,556 +0.05(+3.49%)
Jun 12, 2019 1.300 1.360 1.300 1.360 1,100 -0.03(-2.12%)
Jun 11, 2019 1.460 1.460 1.371 1.389 18,349 -0.01(-0.68%)
Jun 10, 2019 1.671 1.671 1.399 1.399 7,771 -0.11(-7.35%)
Jun 07, 2019 1.510 1.510 1.510 8 +0.00(+0.00%)
Jun 06, 2019 1.510 1.510 1.510 1.510 2,700 -0.12(-7.23%)
Jun 04, 2019 1.628 1.628 1.628 0 +0.07(+4.30%)
Jun 03, 2019 1.570 1.570 1.560 1.560 1,000 -0.01(-0.64%)
May 31, 2019 1.550 1.571 1.550 1.571 600 -0.05(-3.06%)
May 30, 2019 1.610 1.620 1.610 1.620 8,804 -0.10(-5.72%)
May 29, 2019 1.718 1.718 1.718 50 +0.00(+0.00%)
May 28, 2019 1.740 1.740 1.718 1.718 9,231 +0.03(+1.52%)
May 24, 2019 1.708 1.708 1.692 1.692 2,200 -0.03(-1.60%)
May 23, 2019 1.779 1.779 1.720 1.720 1,024 -0.23(-11.79%)
May 22, 2019 1.950 1.950 1.950 1.950 4,100 +0.10(+5.41%)
May 21, 2019 1.850 1.850 1.850 105 +0.00(+0.00%)
May 20, 2019 1.850 1.850 1.850 1.850 200 -0.15(-7.50%)
May 17, 2019 2.034 2.034 2.000 2.000 2,000 -0.05(-2.44%)
May 16, 2019 2.083 2.083 2.050 2.050 5,500 -0.02(-0.89%)
May 15, 2019 2.064 2.068 2.050 2.068 6,500 +0.03(+1.39%)
May 14, 2019 1.970 2.040 1.970 2.040 2,820 +0.07(+3.54%)
May 13, 2019 1.970 1.970 1.970 1.970 2,995 -0.07(-3.42%)
May 10, 2019 2.020 2.040 2.020 2.040 5,200 +0.03(+1.49%)
May 09, 2019 2.050 2.050 2.010 2.010 5,250 -0.04(-1.98%)
May 08, 2019 2.051 2.051 2.051 75 +0.00(+0.00%)
May 06, 2019 2.051 2.051 2.051 0 -0.31(-13.10%)
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.