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 (%)
Feb 28, 2018 0.0850 0.1200 0.0800 0.1200 26,524 +0.01(+14.29%)
Feb 26, 2018 0.1050 0.1050 0.1050 50 -0.01(-12.50%)
Feb 23, 2018 0.1200 0.1200 0.1200 0.1200 700 -0.03(-20.00%)
Feb 15, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 31, 2018 0.1400 0.1400 0.1400 281 -0.03(-20.00%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1750 18,000 +0.01(+9.37%)
Jan 26, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 25, 2018 0.1750 0.1800 0.1750 0.1800 20,125 +0.02(+12.50%)
Jan 24, 2018 0.1750 0.1800 0.1600 0.1600 63,787 -0.03(-15.79%)
Jan 22, 2018 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jan 17, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 11, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 10, 2018 0.1500 0.1600 0.1500 0.1550 31,400 -0.05(-24.39%)
Jan 09, 2018 0.1750 0.2050 0.1700 0.2050 17,500 +0.00(+0.00%)
Jan 03, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jan 02, 2018 0.1400 0.2000 0.1250 0.2000 34,545 +0.06(+42.86%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 22, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 18, 2017 0.1400 0.1400 0.1400 0.1400 20,100 -0.00(-3.45%)
Dec 13, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 11, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 07, 2017 0.1550 0.1550 0.1550 244 -0.05(-24.39%)
Dec 05, 2017 0.2050 0.2050 0.2050 0 +0.04(+28.12%)
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.