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 (%)
Mar 28, 2024 0.2950 0 -0.01(-1.67%)
Mar 27, 2024 0.3000 0.3000 0.2900 0.3000 25,140 +0.00(+0.00%)
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 25, 2024 0.2950 0.3000 0.2900 0.3000 7,463 +0.01(+3.45%)
Mar 22, 2024 0.2900 0.3000 0.2900 0.2900 1,500 +0.01(+1.75%)
Mar 20, 2024 0.2850 0.2850 200 +0.00(+0.00%)
Mar 19, 2024 0.2950 0.2950 0.2850 0.2850 16,000 -0.02(-5.00%)
Mar 18, 2024 0.3150 0.3150 0.3000 0.3000 7,792 +0.01(+1.69%)
Mar 14, 2024 0.2950 0.2950 100 -0.03(-7.81%)
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 5,500 +0.01(+1.59%)
Mar 12, 2024 0.3200 0.3200 0.3150 0.3150 17,900 -0.01(-1.56%)
Mar 11, 2024 0.3150 0.3200 0.3150 0.3200 12,166 +0.01(+1.59%)
Mar 08, 2024 0.3450 0.3450 0.2900 0.3150 33,123 -0.03(-8.70%)
Mar 07, 2024 0.3800 0.3800 0.3450 0.3450 8,000 -0.03(-8.00%)
Mar 06, 2024 0.3700 0.3750 0.3450 0.3750 11,000 -0.02(-3.85%)
Mar 05, 2024 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Mar 04, 2024 0.3400 0.3600 0.3100 0.3600 21,200 +0.04(+14.29%)
Mar 01, 2024 0.2700 0.3200 0.2700 0.3150 83,600 +0.06(+23.53%)
Feb 29, 2024 0.2400 0.2550 0.2400 0.2550 59,000 +0.02(+8.51%)
Feb 28, 2024 0.2500 0.2500 0.2350 0.2350 41,000 -0.02(-6.00%)
Feb 27, 2024 0.2450 0.2500 0.2450 0.2500 17,000 +0.01(+4.17%)
Feb 23, 2024 0.2400 0 +0.00(+0.00%)
Feb 22, 2024 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Feb 21, 2024 0.2600 0.2600 0.2500 0.2500 4,300 -0.01(-1.96%)
Feb 20, 2024 0.2600 0.2600 0.2550 0.2550 3,000 +0.02(+6.25%)
Feb 16, 2024 0.2400 0 -0.01(-2.04%)
Feb 15, 2024 0.2500 0.2550 0.2350 0.2450 27,805 -0.01(-2.00%)
Feb 14, 2024 0.2550 0.2550 0.2500 0.2500 13,095 -0.01(-1.96%)
Feb 13, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Feb 12, 2024 0.2600 0.2600 0.2500 0.2500 3,500 -0.01(-1.96%)
Feb 09, 2024 0.2500 0.2600 0.2500 0.2550 43,065 +0.01(+4.08%)
Feb 07, 2024 0.2450 0.2450 0 -0.01(-3.92%)
Feb 06, 2024 0.2600 0.2600 0.2550 0.2550 3,500 -0.01(-1.92%)
Feb 05, 2024 0.2800 0.2800 0.2600 0.2600 6,250 -0.01(-3.70%)
Feb 02, 2024 0.2700 0.2700 0.2700 0.2700 8,681 +0.00(+0.00%)
Feb 01, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Jan 31, 2024 0.2700 0.2700 0.2650 0.2700 4,000 +0.00(+0.00%)
Jan 30, 2024 0.2800 0.2800 0.2700 0.2700 1,500 +0.00(+0.00%)
Jan 29, 2024 0.2800 0.2800 0.2700 0.2700 25,011 -0.01(-1.82%)
Jan 26, 2024 0.2650 0.2750 0.2650 0.2750 2,000 +0.01(+3.77%)
Jan 25, 2024 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Jan 24, 2024 0.2650 0.2700 0.2650 0.2700 19,998 +0.01(+1.89%)
Jan 23, 2024 0.2800 0.2800 0.2600 0.2650 21,100 +0.00(+0.00%)
Jan 22, 2024 0.2750 0.2750 0.2650 0.2650 13,999 -0.01(-1.85%)
Jan 19, 2024 0.2850 0.2850 0.2700 0.2700 29,097 -0.01(-5.26%)
Jan 18, 2024 0.2850 0.2850 0.2850 0.2850 3,997 +0.00(+0.00%)
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 3,026 +0.00(+0.00%)
Jan 16, 2024 0.3250 0.3300 0.2700 0.2850 31,300 -0.05(-13.64%)
Jan 15, 2024 0.3300 0.3300 0.3300 0.3300 4,100 +0.01(+3.13%)
Jan 12, 2024 0.3200 0.3250 0.3200 0.3200 2,500 -0.01(-1.54%)
Jan 11, 2024 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+1.56%)
Jan 10, 2024 0.3400 0.3400 0.3200 0.3200 9,500 -0.01(-3.03%)
Jan 08, 2024 0.3300 0.3300 0 -0.02(-5.71%)
Jan 05, 2024 0.3300 0.3500 0.3300 0.3500 30,350 +0.03(+9.37%)
Jan 04, 2024 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Jan 03, 2024 0.3150 0.3150 0.3150 0.3150 4,000 -0.02(-4.55%)
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.