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

Cartier Silver Corp (CSE: CFE )

0.3200 -0.0050 (-1.54%)
Official Closing Price Updated: 11:19 AM EDT, May 31, 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 (%)
May 31, 2024 0.3200 0.3300 0.3200 0.3200 1,500 -0.01(-1.54%)
May 30, 2024 0.3300 0.3300 0.3150 0.3250 15,045 +0.01(+1.56%)
May 29, 2024 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+4.92%)
May 28, 2024 0.3300 0.3300 0.3050 0.3050 34,000 -0.03(-7.58%)
May 27, 2024 0.3300 0.3300 0.3300 0.3300 11,000 -0.01(-2.94%)
May 24, 2024 0.3400 0.3400 0.3200 0.3400 31,000 +0.01(+3.03%)
May 23, 2024 0.3500 0.3500 0.3300 0.3300 11,000 -0.02(-5.71%)
May 22, 2024 0.3700 0.3700 0.3500 0.3500 35,500 -0.02(-5.41%)
May 21, 2024 0.3700 0.3700 0.3700 0.3700 25,000 -0.01(-2.63%)
May 17, 2024 0.3800 0 +0.02(+5.56%)
May 16, 2024 0.3600 0.3600 0.3600 0.3600 50,500 +0.01(+2.86%)
May 15, 2024 0.3600 0.3600 0.3500 0.3500 11,000 -0.01(-2.78%)
May 14, 2024 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
May 13, 2024 0.3600 0.3600 0.3600 0.3600 3,666 +0.00(+0.00%)
May 10, 2024 0.3800 0.3800 0.3600 0.3600 31,500 +0.01(+1.41%)
May 09, 2024 0.3800 0.3800 0.3550 0.3550 8,500 -0.03(-6.58%)
May 08, 2024 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 07, 2024 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
May 06, 2024 0.3800 0.3800 0.3700 0.3700 13,360 +0.00(+0.00%)
May 03, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
May 02, 2024 0.3500 0.3500 0.3350 0.3500 1,502 +0.02(+6.06%)
May 01, 2024 0.3450 0.3450 0.3250 0.3300 35,300 -0.01(-2.94%)
Apr 30, 2024 0.3600 0.3600 0.3400 0.3400 31,537 -0.01(-2.86%)
Apr 29, 2024 0.3600 0.3600 0.3500 0.3500 13,000 -0.01(-2.78%)
Apr 26, 2024 0.3500 0.3600 0.3500 0.3600 12,000 +0.01(+2.86%)
Apr 25, 2024 0.3400 0.3500 0.3400 0.3500 20,000 +0.01(+2.94%)
Apr 24, 2024 0.3600 0.3600 0.3400 0.3400 15,505 -0.02(-5.56%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 12,619 +0.01(+2.86%)
Apr 22, 2024 0.3600 0.3600 0.3500 0.3500 9,000 -0.01(-2.78%)
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 13,860 +0.00(+0.00%)
Apr 18, 2024 0.3600 0.3600 0.3600 0.3600 12,500 +0.01(+1.41%)
Apr 17, 2024 0.3550 0.3550 0.3550 0.3550 4,000 +0.01(+1.43%)
Apr 16, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Apr 15, 2024 0.3800 0.3800 0.3400 0.3400 76,355 -0.03(-8.11%)
Apr 12, 2024 0.3600 0.3700 0.3500 0.3700 55,000 +0.02(+5.71%)
Apr 10, 2024 0.3500 0.3500 0 +0.00(+0.00%)
Apr 09, 2024 0.3550 0.3600 0.3500 0.3500 25,000 +0.01(+1.45%)
Apr 08, 2024 0.3600 0.3600 0.3200 0.3450 107,450 -0.03(-6.76%)
Apr 05, 2024 0.3600 0.3700 0.3600 0.3700 30,787 +0.03(+8.82%)
Apr 04, 2024 0.3500 0.3600 0.3200 0.3400 29,500 -0.01(-2.86%)
Apr 03, 2024 0.3000 0.3500 0.3000 0.3500 73,547 +0.05(+16.67%)
Apr 02, 2024 0.3000 0.3050 0.3000 0.3000 16,500 +0.00(+0.00%)
Apr 01, 2024 0.3000 0.3000 0.3000 0.3000 13,500 +0.01(+1.69%)
Mar 28, 2024 0.2950 0 -0.01(-1.67%)
Mar 27, 2024 0.3000 0.3000 0.2900 0.3000 25,140 +0.00(+0.00%)
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 25, 2024 0.2950 0.3000 0.2900 0.3000 7,463 +0.01(+3.45%)
Mar 22, 2024 0.2900 0.3000 0.2900 0.2900 1,500 +0.01(+1.75%)
Mar 20, 2024 0.2850 0.2850 200 +0.00(+0.00%)
Mar 19, 2024 0.2950 0.2950 0.2850 0.2850 16,000 -0.02(-5.00%)
Mar 18, 2024 0.3150 0.3150 0.3000 0.3000 7,792 +0.01(+1.69%)
Mar 14, 2024 0.2950 0.2950 100 -0.03(-7.81%)
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 5,500 +0.01(+1.59%)
Mar 12, 2024 0.3200 0.3200 0.3150 0.3150 17,900 -0.01(-1.56%)
Mar 11, 2024 0.3150 0.3200 0.3150 0.3200 12,166 +0.01(+1.59%)
Mar 08, 2024 0.3450 0.3450 0.2900 0.3150 33,123 -0.03(-8.70%)
Mar 07, 2024 0.3800 0.3800 0.3450 0.3450 8,000 -0.03(-8.00%)
Mar 06, 2024 0.3700 0.3750 0.3450 0.3750 11,000 -0.02(-3.85%)
Mar 05, 2024 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Mar 04, 2024 0.3400 0.3600 0.3100 0.3600 21,200 +0.04(+14.29%)
Mar 01, 2024 0.2700 0.3200 0.2700 0.3150 83,600 +0.06(+23.53%)
Feb 29, 2024 0.2400 0.2550 0.2400 0.2550 59,000 +0.02(+8.51%)
Feb 28, 2024 0.2500 0.2500 0.2350 0.2350 41,000 -0.02(-6.00%)
Feb 27, 2024 0.2450 0.2500 0.2450 0.2500 17,000 +0.01(+4.17%)
Feb 23, 2024 0.2400 0 +0.00(+0.00%)
Feb 22, 2024 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Feb 21, 2024 0.2600 0.2600 0.2500 0.2500 4,300 -0.01(-1.96%)
Feb 20, 2024 0.2600 0.2600 0.2550 0.2550 3,000 +0.02(+6.25%)
Feb 16, 2024 0.2400 0 -0.01(-2.04%)
Feb 15, 2024 0.2500 0.2550 0.2350 0.2450 27,805 -0.01(-2.00%)
Feb 14, 2024 0.2550 0.2550 0.2500 0.2500 13,095 -0.01(-1.96%)
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Feb 12, 2024 0.2600 0.2600 0.2500 0.2500 3,500 -0.01(-1.96%)
Feb 09, 2024 0.2500 0.2600 0.2500 0.2550 43,065 +0.01(+4.08%)
Feb 07, 2024 0.2450 0.2450 0 -0.01(-3.92%)
Feb 06, 2024 0.2600 0.2600 0.2550 0.2550 3,500 -0.01(-1.92%)
Feb 05, 2024 0.2800 0.2800 0.2600 0.2600 6,250 -0.01(-3.70%)
Feb 02, 2024 0.2700 0.2700 0.2700 0.2700 8,681 +0.00(+0.00%)
Feb 01, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 31, 2024 0.2700 0.2700 0.2650 0.2700 4,000 +0.00(+0.00%)
Jan 30, 2024 0.2800 0.2800 0.2700 0.2700 1,500 +0.00(+0.00%)
Jan 29, 2024 0.2800 0.2800 0.2700 0.2700 25,011 -0.01(-1.82%)
Jan 26, 2024 0.2650 0.2750 0.2650 0.2750 2,000 +0.01(+3.77%)
Jan 25, 2024 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Jan 24, 2024 0.2650 0.2700 0.2650 0.2700 19,998 +0.01(+1.89%)
Jan 23, 2024 0.2800 0.2800 0.2600 0.2650 21,100 +0.00(+0.00%)
Jan 22, 2024 0.2750 0.2750 0.2650 0.2650 13,999 -0.01(-1.85%)
Jan 19, 2024 0.2850 0.2850 0.2700 0.2700 29,097 -0.01(-5.26%)
Jan 18, 2024 0.2850 0.2850 0.2850 0.2850 3,997 +0.00(+0.00%)
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 3,026 +0.00(+0.00%)
Jan 16, 2024 0.3250 0.3300 0.2700 0.2850 31,300 -0.05(-13.64%)
Jan 15, 2024 0.3300 0.3300 0.3300 0.3300 4,100 +0.01(+3.13%)
Jan 12, 2024 0.3200 0.3250 0.3200 0.3200 2,500 -0.01(-1.54%)
Jan 11, 2024 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+1.56%)
Jan 10, 2024 0.3400 0.3400 0.3200 0.3200 9,500 -0.01(-3.03%)
Jan 08, 2024 0.3300 0.3300 0 -0.02(-5.71%)
Jan 05, 2024 0.3300 0.3500 0.3300 0.3500 30,350 +0.03(+9.37%)
Jan 04, 2024 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Jan 03, 2024 0.3150 0.3150 0.3150 0.3150 4,000 -0.02(-4.55%)
Jan 02, 2024 0.3300 0.3300 0.3200 0.3300 19,200 +0.02(+4.76%)
Dec 29, 2023 0.3150 0 +0.01(+1.61%)
Dec 28, 2023 0.3300 0.3350 0.3000 0.3100 56,020 -0.01(-3.13%)
Dec 27, 2023 0.3150 0.3200 0.3100 0.3200 15,500 +0.01(+1.59%)
Dec 22, 2023 0.3150 0 -0.02(-4.55%)
Dec 21, 2023 0.3300 0.3400 0.3300 0.3300 3,500 +0.01(+1.54%)
Dec 20, 2023 0.3100 0.3300 0.3100 0.3250 36,000 +0.02(+6.56%)
Dec 19, 2023 0.3000 0.3050 0.2900 0.3050 75,800 +0.01(+1.67%)
Dec 18, 2023 0.2800 0.3000 0.2800 0.3000 27,000 +0.02(+9.09%)
Dec 15, 2023 0.2800 0.2800 0.2750 0.2750 7,000 +0.01(+1.85%)
Dec 14, 2023 0.2500 0.2700 0.2450 0.2700 133,000 +0.02(+8.00%)
Dec 13, 2023 0.2650 0.2750 0.2400 0.2500 273,000 -0.03(-9.09%)
Dec 12, 2023 0.2800 0.2800 0.2750 0.2750 4,700 +0.00(+0.00%)
Dec 11, 2023 0.3000 0.3000 0.2750 0.2750 104,500 -0.02(-8.33%)
Dec 08, 2023 0.3250 0.3250 0.3000 0.3000 40,650 -0.02(-6.25%)
Dec 07, 2023 0.3200 0.3200 0.3200 0.3200 22,500 +0.00(+0.00%)
Dec 06, 2023 0.3100 0.3200 0.2950 0.3200 99,118 +0.01(+3.23%)
Dec 05, 2023 0.3100 0.3100 0.3000 0.3100 81,200 +0.01(+3.33%)
Dec 04, 2023 0.3000 0.3100 0.3000 0.3000 65,986 -0.01(-1.64%)
Dec 01, 2023 0.3000 0.3050 0.3000 0.3050 13,000 +0.02(+5.17%)
Nov 30, 2023 0.3000 0.3000 0.2900 0.2900 8,000 +0.00(+0.00%)
Nov 29, 2023 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Nov 28, 2023 0.3000 0.3000 0.2900 0.2900 1,500 +0.01(+3.57%)
Nov 27, 2023 0.2900 0.2900 0.2800 0.2800 18,500 -0.01(-3.45%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2900 37,000 +0.00(+0.00%)
Nov 23, 2023 0.2950 0.2950 0.2900 0.2900 7,025 +0.00(+0.00%)
Nov 22, 2023 0.3000 0.3000 0.2900 0.2900 14,000 +0.00(+0.00%)
Nov 21, 2023 0.3000 0.3050 0.2900 0.2900 57,800 -0.01(-3.33%)
Nov 20, 2023 0.3300 0.3300 0.2800 0.3000 50,619 -0.03(-7.69%)
Nov 17, 2023 0.3200 0.3300 0.3200 0.3250 42,500 +0.01(+1.56%)
Nov 15, 2023 0.3200 0.3200 0 -0.01(-3.03%)
Nov 14, 2023 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+1.54%)
Nov 13, 2023 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
Nov 10, 2023 0.3250 0.3250 0.3250 0.3250 36,500 +0.01(+1.56%)
Nov 09, 2023 0.3250 0.3250 0.3200 0.3200 6,000 +0.00(+0.00%)
Nov 08, 2023 0.3250 0.3250 0.3200 0.3200 9,500 +0.00(+0.00%)
Nov 07, 2023 0.3250 0.3400 0.3200 0.3200 23,500 -0.01(-1.54%)
Nov 03, 2023 0.3250 0 +0.02(+4.84%)
Nov 02, 2023 0.3150 0.3150 0.3100 0.3100 52,000 -0.01(-1.59%)
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.