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

Confederation Minerals Ltd (TSV: CFM )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 0.6500 0.6700 0.6500 0.6500 30,000 +0.05(+8.33%)
Aug 30, 2017 0.6300 0.6300 0.6000 0.6000 19,500 -0.07(-10.45%)
Aug 29, 2017 0.6500 0.6700 0.6500 0.6700 36,000 +0.07(+11.67%)
Aug 25, 2017 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Aug 24, 2017 0.6000 0.6000 0.5500 0.5500 2,500 -0.05(-8.33%)
Aug 18, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 17, 2017 0.6000 0.6000 0.6000 0.6000 1,500 +0.02(+3.45%)
Aug 15, 2017 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 14, 2017 0.6000 0.6000 0.6000 0.6000 15,000 +0.02(+3.45%)
Aug 11, 2017 0.5800 0.5800 0.5800 0.5800 14,000 +0.00(+0.00%)
Aug 10, 2017 0.6000 0.6000 0.5700 0.5800 33,500 +0.05(+9.43%)
Aug 08, 2017 0.5300 0.5300 0.5300 400 +0.03(+6.00%)
Aug 04, 2017 0.5400 0.5400 0.5000 0.5000 28,000 -0.04(-7.41%)
Aug 03, 2017 0.5400 0.5400 0.5400 0.5400 10,000 +0.02(+3.85%)
Aug 02, 2017 0.5500 0.5500 0.5200 0.5200 19,500 -0.02(-3.70%)
Aug 01, 2017 0.5400 0.5400 0.5400 0.5400 20,000 +0.00(+0.00%)
Jul 31, 2017 0.5700 0.5700 0.5400 0.5400 30,000 -0.03(-5.26%)
Jul 28, 2017 0.5800 0.5800 0.5700 0.5700 19,000 +0.03(+5.56%)
Jul 27, 2017 0.6600 0.7500 0.5400 0.5400 99,650 -0.03(-5.26%)
Jul 26, 2017 0.5600 0.5700 0.5600 0.5700 23,500 +0.05(+9.62%)
Jul 25, 2017 0.5000 0.5500 0.5000 0.5200 24,000 +0.05(+10.64%)
Jul 24, 2017 0.4850 0.5000 0.4700 0.4700 35,790 -0.01(-2.08%)
Jul 21, 2017 0.5200 0.5200 0.4800 0.4800 30,000 -0.04(-7.69%)
Jul 20, 2017 0.5200 0.5200 0.5200 0.5200 26,000 -0.02(-3.70%)
Jul 19, 2017 0.5400 0.5400 0.5400 0.5400 2,500 +0.02(+3.85%)
Jul 18, 2017 0.5500 0.5500 0.5000 0.5200 36,500 -0.08(-13.33%)
Jul 17, 2017 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Jul 14, 2017 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Jul 13, 2017 0.6000 0.6000 0.6000 0.6000 8,700 +0.00(+0.00%)
Jul 10, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 07, 2017 0.6100 0.6100 0.6000 0.6000 5,500 -0.02(-3.23%)
Jul 06, 2017 0.6200 0.6200 0.6200 0.6200 1,590 +0.02(+3.33%)
Jul 04, 2017 0.6000 0.6000 0.6000 250 -0.02(-3.23%)
Jul 03, 2017 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 30, 2017 0.6100 0.6200 0.6100 0.6200 2,000 +0.02(+3.33%)
Jun 27, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 22, 2017 0.6100 0.6100 0.6100 0 -0.09(-12.86%)
Jun 19, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 16, 2017 0.6600 0.6700 0.6600 0.6700 8,600 +0.03(+4.69%)
Jun 15, 2017 0.5800 0.6400 0.5800 0.6400 38,500 +0.02(+3.23%)
Jun 12, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 09, 2017 0.6200 0.6200 0.6200 0.6200 2,657 +0.04(+6.90%)
Jun 08, 2017 0.5600 0.5800 0.5500 0.5800 20,640 +0.04(+7.41%)
Jun 07, 2017 0.5400 0.5400 0.5400 0.5400 10,000 +0.04(+8.00%)
Jun 06, 2017 0.4800 0.5000 0.4800 0.5000 14,500 +0.04(+8.70%)
Jun 05, 2017 0.4900 0.4900 0.4600 0.4600 21,500 -0.06(-11.54%)
Jun 01, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
May 31, 2017 0.5300 0.5300 0.5300 0.5300 7,500 -0.01(-1.85%)
May 30, 2017 0.5400 0.5400 0.5400 0.5400 5,000 -0.04(-6.90%)
May 24, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 23, 2017 0.5800 0.5800 0.5800 0.5800 3,499 +0.00(+0.00%)
May 19, 2017 0.5800 0.5800 0.5800 0.5800 30,375 +0.00(+0.00%)
May 18, 2017 0.5600 0.5800 0.5600 0.5800 25,200 +0.02(+3.57%)
May 17, 2017 0.5600 0.5600 0.5600 0.5600 3,500 +0.01(+1.82%)
May 16, 2017 0.5400 0.5500 0.5200 0.5500 66,000 -0.03(-5.17%)
May 12, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 10, 2017 0.5800 0.5800 0.5800 157 +0.04(+7.41%)
May 09, 2017 0.5400 0.5400 0.5400 0.5400 5,100 +0.00(+0.00%)
May 04, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 03, 2017 0.5400 0.5800 0.5400 0.5400 46,090 -0.01(-1.82%)
May 02, 2017 0.5800 0.5800 0.5500 0.5500 12,500 +0.00(+0.00%)
May 01, 2017 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Apr 28, 2017 0.5700 0.5700 0.5700 0.5700 8,800 +0.01(+1.79%)
Apr 27, 2017 0.5200 0.5600 0.5200 0.5600 66,000 +0.03(+5.66%)
Apr 26, 2017 0.5500 0.5500 0.5300 0.5300 11,000 -0.03(-5.36%)
Apr 25, 2017 0.5600 0.5600 0.5600 0.5600 2,400 +0.01(+1.82%)
Apr 24, 2017 0.5500 0.5500 0.5500 0.5500 3,400 -0.02(-3.51%)
Apr 21, 2017 0.5600 0.5700 0.5600 0.5700 24,392 +0.04(+7.55%)
Apr 20, 2017 0.5500 0.5500 0.5300 0.5300 17,950 -0.02(-3.64%)
Apr 19, 2017 0.5500 0.5500 0.5500 0.5500 6,500 -0.01(-1.79%)
Apr 18, 2017 0.5800 0.5800 0.5600 0.5600 6,500 -0.02(-3.45%)
Apr 17, 2017 0.5900 0.5900 0.5800 0.5800 32,000 -0.01(-1.69%)
Apr 13, 2017 0.6000 0.6000 0.5900 0.5900 4,800 -0.01(-1.67%)
Apr 12, 2017 0.6000 0.6000 0.6000 0.6000 2,400 +0.04(+7.14%)
Apr 11, 2017 0.5800 0.5900 0.5600 0.5600 13,100 -0.02(-3.45%)
Apr 10, 2017 0.5800 0.5800 0.5800 0.5800 25,750 +0.03(+5.45%)
Apr 07, 2017 0.5900 0.5900 0.5500 0.5500 73,050 -0.05(-8.33%)
Apr 06, 2017 0.6100 0.6100 0.6000 0.6000 19,635 +0.00(+0.00%)
Apr 05, 2017 0.6300 0.6300 0.6000 0.6000 22,711 -0.03(-4.76%)
Apr 04, 2017 0.6300 0.6300 0.6300 0.6300 10,000 +0.03(+5.00%)
Apr 03, 2017 0.6500 0.6500 0.6000 0.6000 67,000 -0.02(-3.23%)
Mar 31, 2017 0.6200 0.6200 0.6200 0.6200 27,500 -0.01(-1.59%)
Mar 30, 2017 0.6300 0.6300 0.6300 0.6300 5,600 +0.00(+0.00%)
Mar 28, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Mar 27, 2017 0.6500 0.6500 0.6500 0.6500 25,500 -0.03(-4.41%)
Mar 24, 2017 0.7200 0.7200 0.6800 0.6800 41,000 +0.03(+4.62%)
Mar 23, 2017 0.6600 0.6600 0.6500 0.6500 6,250 +0.03(+4.84%)
Mar 22, 2017 0.6500 0.6500 0.6200 0.6200 69,541 -0.03(-4.62%)
Mar 21, 2017 0.7200 0.7200 0.6500 0.6500 67,500 -0.07(-9.72%)
Mar 20, 2017 0.7000 0.7200 0.7000 0.7200 35,000 +0.01(+1.41%)
Mar 17, 2017 0.7100 0.7400 0.6800 0.7100 182,150 +0.02(+2.90%)
Mar 16, 2017 0.7000 0.7400 0.6900 0.6900 340,233 +0.05(+7.81%)
Mar 15, 2017 0.6200 0.6400 0.6200 0.6400 50,000 +0.01(+1.59%)
Mar 14, 2017 0.6300 0.6300 0.5700 0.6300 76,674 +0.00(+0.00%)
Mar 13, 2017 0.6500 0.6500 0.6300 0.6300 45,300 -0.02(-3.08%)
Mar 10, 2017 0.6500 0.6500 0.6500 0.6500 11,484 -0.03(-4.41%)
Mar 09, 2017 0.6800 0.6800 0.6800 0.6800 36,000 +0.00(+0.00%)
Mar 08, 2017 0.7000 0.7000 0.6800 0.6800 30,000 -0.02(-2.86%)
Mar 07, 2017 0.7400 0.7400 0.7000 0.7000 35,033 -0.03(-4.11%)
Mar 06, 2017 0.7000 0.7300 0.7000 0.7300 13,274 +0.06(+8.96%)
Mar 03, 2017 0.6800 0.6800 0.6700 0.6700 3,500 +0.01(+1.52%)
Mar 02, 2017 0.7400 0.7400 0.6300 0.6600 119,134 -0.09(-12.00%)
Mar 01, 2017 0.7600 0.7600 0.7500 0.7500 30,800 -0.01(-1.32%)
Feb 28, 2017 0.7800 0.7800 0.7600 0.7600 15,500 -0.04(-5.00%)
Feb 27, 2017 0.8000 0.8000 0.8000 0.8000 36,400 +0.05(+6.67%)
Feb 24, 2017 0.7900 0.7900 0.7500 0.7500 8,250 -0.01(-1.32%)
Feb 23, 2017 0.8000 0.8000 0.7600 0.7600 19,000 -0.02(-2.56%)
Feb 22, 2017 0.8000 0.8000 0.7800 0.7800 14,000 -0.02(-2.50%)
Feb 21, 2017 0.8200 0.8200 0.8000 0.8000 66,500 +0.00(+0.00%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Feb 16, 2017 0.7600 0.7800 0.7500 0.7800 25,520 +0.05(+6.85%)
Feb 15, 2017 0.8100 0.8100 0.7300 0.7300 42,630 -0.10(-12.05%)
Feb 14, 2017 0.9200 0.9200 0.8300 0.8300 49,072 -0.09(-9.78%)
Feb 13, 2017 0.9900 0.9900 0.9200 0.9200 29,320 -0.01(-1.08%)
Feb 10, 2017 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
Feb 09, 2017 0.9300 0.9300 0.9300 0.9300 550 -0.02(-2.11%)
Feb 08, 2017 0.9300 0.9500 0.9300 0.9500 5,129 +0.00(+0.00%)
Feb 07, 2017 0.9500 0.9500 0.9500 0.9500 3,500 +0.00(+0.00%)
Feb 06, 2017 0.9400 0.9500 0.9300 0.9500 11,100 +0.03(+3.26%)
Feb 03, 2017 0.9800 0.9800 0.9200 0.9200 9,000 +0.00(+0.00%)
Feb 02, 2017 0.9600 1.000 0.9200 0.9200 38,260 -0.03(-3.16%)
Feb 01, 2017 1.030 1.030 0.9500 0.9500 37,000 +0.03(+3.26%)
Jan 30, 2017 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Jan 27, 2017 1.050 1.060 0.9100 0.9100 14,287 -0.15(-14.15%)
Jan 26, 2017 1.050 1.060 1.020 1.060 35,115 +0.00(+0.00%)
Jan 25, 2017 1.050 1.060 1.030 1.060 58,100 +0.03(+2.91%)
Jan 24, 2017 0.9900 1.060 0.9900 1.030 66,300 +0.04(+4.04%)
Jan 23, 2017 0.8400 1.010 0.8400 0.9900 73,300 +0.17(+20.73%)
Jan 20, 2017 0.8200 0.8300 0.8000 0.8200 99,800 +0.02(+2.50%)
Jan 19, 2017 0.7800 0.8100 0.7500 0.8000 107,550 +0.20(+33.33%)
Jan 17, 2017 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jan 13, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 11, 2017 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Jan 09, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 06, 2017 0.5500 0.6500 0.5500 0.6500 12,500 +0.02(+3.17%)
Jan 05, 2017 0.6200 0.6300 0.6200 0.6300 11,300 +0.03(+5.00%)
Jan 04, 2017 0.5800 0.6000 0.5800 0.6000 17,700 +0.02(+3.45%)
Jan 03, 2017 0.5800 0.5800 0.5800 0.5800 4,700 +0.01(+1.75%)
Dec 30, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Dec 29, 2016 0.5600 0.5600 0.5600 0.5600 1,190 -0.01(-1.75%)
Dec 28, 2016 0.5500 0.5700 0.5500 0.5700 4,900 +0.02(+3.64%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Dec 22, 2016 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Dec 21, 2016 0.6000 0.6000 0.6000 0.6000 22,200 +0.00(+0.00%)
Dec 20, 2016 0.6400 0.6400 0.6000 0.6000 7,000 -0.04(-6.25%)
Dec 19, 2016 0.6300 0.6400 0.6300 0.6400 3,000 +0.02(+3.23%)
Dec 16, 2016 0.6200 0.6200 0.6200 0.6200 6,160 +0.02(+3.33%)
Dec 15, 2016 0.6000 0.6400 0.5700 0.6000 44,200 +0.02(+3.45%)
Dec 14, 2016 0.5800 0.5800 0.5800 0.5800 3,150 +0.00(+0.00%)
Dec 12, 2016 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Dec 09, 2016 0.5900 0.5900 0.5600 0.5600 21,900 -0.02(-3.45%)
Dec 08, 2016 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-1.69%)
Dec 07, 2016 0.6500 0.6500 0.5900 0.5900 6,500 -0.04(-6.35%)
Dec 06, 2016 0.6300 0.6300 0.6300 0.6300 6,000 +0.04(+6.78%)
Dec 05, 2016 0.6000 0.6000 0.5900 0.5900 14,000 -0.01(-1.67%)
Dec 02, 2016 0.6000 0.6000 0.6000 0.6000 1,500 -0.02(-3.23%)
Dec 01, 2016 0.6500 0.6500 0.6200 0.6200 5,450 -0.08(-11.43%)
Nov 24, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Nov 23, 2016 0.6800 0.6800 0.6800 0.6800 5,000 +0.05(+7.94%)
Nov 22, 2016 0.6300 0.6300 0.6300 0.6300 1,250 -0.02(-3.08%)
Nov 18, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 17, 2016 0.6600 0.6600 0.6500 0.6500 10,020 -0.01(-1.52%)
Nov 16, 2016 0.7500 0.7500 0.6600 0.6600 9,500 -0.09(-12.00%)
Nov 15, 2016 0.7500 0.7500 0.7000 0.7500 9,650 +0.07(+10.29%)
Nov 14, 2016 0.6500 0.6800 0.6500 0.6800 2,476 +0.03(+4.62%)
Nov 11, 2016 0.6500 0.6500 0.6500 0.6500 12,500 -0.02(-2.99%)
Nov 10, 2016 0.7000 0.7000 0.6700 0.6700 37,800 -0.01(-1.47%)
Nov 09, 2016 0.7500 0.8000 0.6800 0.6800 25,554 -0.07(-9.33%)
Nov 08, 2016 0.7500 0.7500 0.7500 0.7500 7,500 +0.04(+5.63%)
Nov 07, 2016 0.8000 0.8000 0.7100 0.7100 15,800 +0.01(+1.43%)
Nov 04, 2016 0.7200 0.7200 0.7000 0.7000 20,500 -0.02(-2.78%)
Nov 03, 2016 0.7000 0.7200 0.6800 0.7200 25,164 +0.07(+10.77%)
Nov 02, 2016 0.6500 0.6500 0.6500 0.6500 1,200 -0.09(-12.16%)
Nov 01, 2016 0.7000 0.7500 0.7000 0.7400 23,500 +0.07(+10.45%)
Oct 31, 2016 0.6400 0.6700 0.6300 0.6700 17,822 +0.04(+6.35%)
Oct 26, 2016 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 25, 2016 0.6400 0.6400 0.6400 0.6400 5,000 +0.02(+3.23%)
Oct 21, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 20, 2016 0.6400 0.6500 0.6300 0.6300 9,000 +0.01(+1.61%)
Oct 19, 2016 0.6000 0.6200 0.6000 0.6200 14,800 +0.03(+5.08%)
Oct 18, 2016 0.5700 0.5900 0.5700 0.5900 10,000 +0.02(+3.51%)
Oct 17, 2016 0.5600 0.5700 0.5600 0.5700 14,000 +0.02(+3.64%)
Oct 12, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 11, 2016 0.5500 0.5500 0.5500 0.5500 1,500 +0.07(+14.58%)
Oct 04, 2016 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Oct 03, 2016 0.5500 0.5500 0.5500 0.5500 35,300 +0.00(+0.00%)
Sep 30, 2016 0.5000 0.5500 0.5000 0.5500 37,293 +0.05(+10.00%)
Sep 29, 2016 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 28, 2016 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Sep 27, 2016 0.5000 0.5000 0.5000 0.5000 7,000 +0.00(+0.00%)
Sep 26, 2016 0.5000 0.5000 0.5000 0.5000 11,000 +0.02(+4.17%)
Sep 23, 2016 0.5500 0.5500 0.4800 0.4800 27,800 +0.00(+0.00%)
Sep 22, 2016 0.4800 0.4800 0.4600 0.4800 9,000 +0.00(+0.00%)
Sep 21, 2016 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Sep 20, 2016 0.4600 0.4800 0.4550 0.4800 58,100 -0.02(-4.00%)
Sep 19, 2016 0.5200 0.5200 0.5000 0.5000 4,800 +0.01(+1.01%)
Sep 16, 2016 0.4900 0.4950 0.4900 0.4950 3,500 +0.00(+0.00%)
Sep 13, 2016 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Sep 12, 2016 0.5000 0.5000 0.4700 0.5000 25,300 +0.00(+0.00%)
Sep 09, 2016 0.5800 0.5800 0.4750 0.5000 29,000 -0.15(-23.08%)
Sep 08, 2016 0.7100 0.7100 0.6500 0.6500 11,000 -0.05(-7.14%)
Sep 07, 2016 0.7000 0.7000 0.7000 0.7000 20,000 -0.02(-2.78%)
Sep 06, 2016 0.7000 0.7200 0.7000 0.7200 13,800 +0.02(+2.86%)
Sep 02, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
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.