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 (%)
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%)
Nov 01, 2023 0.3050 0.3150 0.3050 0.3150 4,100 +0.01(+3.28%)
Oct 31, 2023 0.3300 0.3400 0.3000 0.3050 147,645 -0.03(-7.58%)
Oct 30, 2023 0.3700 0.3700 0.3300 0.3300 11,000 -0.03(-9.59%)
Oct 27, 2023 0.3650 0.3700 0.3650 0.3650 26,350 +0.02(+4.29%)
Oct 26, 2023 0.3500 0.3500 0.3500 0.3500 2,400 -0.01(-1.41%)
Oct 25, 2023 0.3600 0.3650 0.3550 0.3550 32,000 -0.01(-1.39%)
Oct 24, 2023 0.3500 0.3600 0.3500 0.3600 58,890 +0.03(+9.09%)
Oct 23, 2023 0.3400 0.3400 0.3300 0.3300 4,900 +0.00(+0.00%)
Oct 20, 2023 0.3400 0.3400 0.3300 0.3300 27,500 -0.01(-2.94%)
Oct 19, 2023 0.3500 0.3500 0.3400 0.3400 36,786 -0.00(-1.45%)
Oct 18, 2023 0.3600 0.3700 0.3450 0.3450 12,000 -0.01(-1.43%)
Oct 17, 2023 0.3750 0.3750 0.3500 0.3500 10,500 -0.03(-6.67%)
Oct 16, 2023 0.3800 0.3800 0.3700 0.3750 3,000 -0.01(-1.32%)
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Oct 12, 2023 0.3800 0.3800 0.3600 0.3600 4,200 +0.01(+1.41%)
Oct 11, 2023 0.4000 0.4000 0.3600 0.3550 23,500 -0.04(-8.97%)
Oct 10, 2023 0.4000 0.4000 0.3800 0.3900 46,500 -0.01(-2.50%)
Oct 06, 2023 0.4000 0 +0.01(+1.27%)
Oct 05, 2023 0.4000 0.4000 0.3900 0.3950 6,500 +0.00(+0.00%)
Oct 04, 2023 0.3800 0.3950 0.3600 0.3950 50,500 +0.06(+17.91%)
Oct 03, 2023 0.3600 0.3700 0.3350 0.3350 10,600 -0.03(-9.46%)
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.