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

Cartier Silver Corp (CSE: CFE )

0.2950 -0.0050 (-1.67%)
Official Closing Price Updated: 3:59 PM EDT, Jun 17, 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, 2022 0.4600 0.4900 0.4600 0.4900 7,545 +0.04(+10.11%)
Nov 29, 2022 0.4700 0.4700 0.4450 0.4450 16,680 -0.04(-8.25%)
Nov 25, 2022 0.4850 200 +0.02(+5.43%)
Nov 24, 2022 0.4600 0.4600 0.4600 0.4600 20,000 +0.01(+2.22%)
Nov 23, 2022 0.4900 0.5000 0.4500 0.4500 25,550 -0.03(-6.25%)
Nov 22, 2022 0.4800 0.5600 0.4800 0.4800 100,244 +0.06(+14.29%)
Nov 21, 2022 0.4200 0.4200 0.4200 0.4200 600 +0.00(+0.00%)
Nov 18, 2022 0.4500 0.4500 0.3200 0.4200 22,000 +0.33(+366.67%)
Nov 17, 2022 0.1000 0.1000 0.0900 0.0900 41,500 +0.00(+0.00%)
Nov 16, 2022 0.0950 0.1000 0.0900 0.0900 240,747 -0.01(-10.00%)
Nov 15, 2022 0.1000 0.1000 0.1000 0.1000 13,400 -0.01(-9.09%)
Nov 14, 2022 0.1000 0.1100 0.0950 0.1100 203,000 +0.02(+22.22%)
Nov 11, 2022 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-5.26%)
Nov 10, 2022 0.0900 0.0950 0.0850 0.0950 140,368 +0.01(+11.76%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 85,146 +0.00(+0.00%)
Nov 08, 2022 0.0900 0.0900 0.0850 0.0850 173,000 +0.00(+0.00%)
Nov 07, 2022 0.0850 0.0850 0.0800 0.0850 255,000 -0.00(-5.56%)
Nov 04, 2022 0.0900 0.0900 0.0900 0.0900 61,500 +0.00(+0.00%)
Nov 03, 2022 0.0950 0.0950 0.0850 0.0900 72,050 +0.00(+0.00%)
Nov 02, 2022 0.0950 0.0950 0.0850 0.0900 102,900 +0.00(+0.00%)
Nov 01, 2022 0.0950 0.0950 0.0850 0.0900 83,580 -0.01(-5.26%)
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%)
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.