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

Cartier Silver Corp (CSE: CFE )

0.3100 UNCHANGED
Official Closing Price Updated: 10:44 AM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.0900 0.0950 0.0900 0.0950 314,300 +0.00(+0.00%)
Oct 28, 2022 0.1000 0.1000 0.0900 0.0950 677,270 +0.01(+5.56%)
Oct 27, 2022 0.0900 0.1000 0.0850 0.0900 1,158,860 +0.00(+5.88%)
Oct 26, 2022 0.0850 0.0900 0.0800 0.0850 421,200 +0.01(+13.33%)
Oct 25, 2022 0.0800 0.0800 0.0750 0.0750 156,500 -0.01(-11.76%)
Oct 24, 2022 0.0850 0.0850 0.0850 0.0850 3,500 +0.01(+6.25%)
Oct 21, 2022 0.0850 0.0850 0.0800 0.0800 205,000 -0.01(-5.88%)
Oct 20, 2022 0.0900 0.0950 0.0850 0.0850 400,000 +0.00(+0.00%)
Oct 19, 2022 0.0750 0.0850 0.0750 0.0850 115,000 +0.01(+13.33%)
Oct 18, 2022 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0 -0.01(-6.25%)
Oct 13, 2022 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0800 53,420 -0.01(-5.88%)
Oct 11, 2022 0.0850 0.0850 0.0800 0.0850 182,000 +0.01(+6.25%)
Oct 07, 2022 0.0800 0 -0.01(-5.88%)
Oct 06, 2022 0.0950 0.1050 0.0750 0.0850 488,000 +0.01(+21.43%)
Oct 05, 2022 0.0700 0.0700 0.0700 0.0700 3,418 +0.00(+0.00%)
Oct 03, 2022 0.0700 0.0700 0 -0.01(-17.65%)
Sep 26, 2022 0.0850 0.0850 0 +0.01(+21.43%)
Sep 23, 2022 0.0700 0.0700 0.0700 0.0700 83,000 -0.00(-6.67%)
Sep 22, 2022 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Sep 20, 2022 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2022 0.0750 0 -0.01(-6.25%)
Sep 15, 2022 0.0800 0.0800 0.0800 0.0800 47,000 -0.01(-11.11%)
Sep 13, 2022 0.0900 0.0900 0 +0.00(+5.88%)
Sep 12, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Sep 09, 2022 0.0700 0.0700 0.0700 0.0700 41,200 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-12.50%)
Sep 07, 2022 0.0800 0.0800 0.0800 0.0800 446,000 +0.00(+0.00%)
Sep 06, 2022 0.0800 0.0800 0.0800 0.0800 174,000 +0.00(+0.00%)
Sep 02, 2022 0.0800 0 +0.01(+14.29%)
Sep 01, 2022 0.0650 0.0700 0.0600 0.0700 106,000 +0.02(+27.27%)
Aug 31, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 30, 2022 0.0600 0.0600 0.0550 0.0550 119,000 -0.00(-8.33%)
Aug 26, 2022 0.0600 0 +0.00(+0.00%)
Aug 18, 2022 0.0600 0 +0.00(+0.00%)
Aug 17, 2022 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Aug 08, 2022 0.0600 0 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 906 +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.