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

Calfrac Well Services (OP: CFWFF )

2.950 -0.061 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
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.