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 (%)
Nov 30, 2020 0.1350 0.1400 0.1350 0.1350 206,183 +0.00(+0.00%)
Nov 27, 2020 0.1350 0.1400 0.1300 0.1350 261,000 +0.01(+8.00%)
Nov 26, 2020 0.1200 0.1250 0.1200 0.1250 89,500 +0.01(+4.17%)
Nov 25, 2020 0.1200 0.1200 0.1200 0.1200 7,500 -0.01(-4.00%)
Nov 24, 2020 0.1250 0.1250 0.1250 0.1250 17,000 +0.01(+8.70%)
Nov 19, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 18, 2020 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+4.35%)
Nov 17, 2020 0.1150 0.1150 0.1150 0.1150 30,000 -0.01(-8.00%)
Nov 13, 2020 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Nov 12, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Nov 11, 2020 0.1050 0.1050 0.1050 0.1050 29,500 +0.00(+0.00%)
Nov 10, 2020 0.1050 0.1050 0.1050 0.1050 9,400 +0.00(+0.00%)
Nov 06, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 04, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 03, 2020 0.0900 0.0950 0.0900 0.0900 139,000 +0.00(+5.88%)
Oct 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 28, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 26, 2020 0.0750 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 23, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Oct 20, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 16, 2020 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 13, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 29, 2020 0.0950 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Sep 25, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Sep 23, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 18, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 17, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 16, 2020 0.1000 0.1050 0.0900 0.0900 166,500 -0.01(-5.26%)
Sep 11, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 10, 2020 0.0900 0.0950 0.0900 0.0950 180,200 +0.01(+5.56%)
Sep 08, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0900 0.0850 0.0900 239,000 +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.