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

Cartier Silver Corp (CSE: CFE )

0.2900 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 12:12 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 (%)
May 30, 2022 0.0650 0.0650 0 +0.01(+30.00%)
May 27, 2022 0.0550 0.0550 0.0500 0.0500 179,000 -0.00(-9.09%)
May 26, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
May 25, 2022 0.0550 0.0550 0.0500 0.0550 83,118 -0.00(-8.33%)
May 19, 2022 0.0600 0 +0.00(+9.09%)
May 18, 2022 0.0600 0.0600 0.0500 0.0550 112,177 -0.00(-8.33%)
May 17, 2022 0.0650 0.0650 0.0200 0.0600 437,258 -0.01(-14.29%)
May 13, 2022 0.0700 500 +0.00(+0.00%)
May 12, 2022 0.0700 0.0700 0.0650 0.0700 826,000 +0.01(+7.69%)
May 11, 2022 0.0650 0.0750 0.0600 0.0650 292,500 +0.01(+18.18%)
May 10, 2022 0.0750 0.0750 0.0500 0.0550 1,038,800 -0.03(-38.89%)
May 06, 2022 0.0900 0 +0.00(+0.00%)
May 05, 2022 0.1000 0.1000 0.0900 0.0900 66,400 -0.01(-10.00%)
May 04, 2022 0.0950 0.1000 0.0950 0.1000 158,000 +0.01(+11.11%)
May 03, 2022 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+5.88%)
May 02, 2022 0.0950 0.0950 0.0800 0.0850 272,594 -0.01(-10.53%)
Apr 29, 2022 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Apr 28, 2022 0.1000 0.1050 0.1000 0.1000 105,700 +0.01(+5.26%)
Apr 27, 2022 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-5.00%)
Apr 26, 2022 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Apr 25, 2022 0.1050 0.1100 0.1000 0.1000 131,700 -0.01(-13.04%)
Apr 22, 2022 0.1050 0.1150 0.1050 0.1150 8,000 +0.00(+0.00%)
Apr 20, 2022 0.1150 0.1150 0 +0.01(+9.52%)
Apr 19, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Apr 18, 2022 0.1050 0.1050 0.1050 0.1050 67,544 +0.00(+0.00%)
Apr 14, 2022 0.1050 0 -0.01(-12.50%)
Apr 13, 2022 0.1200 0.1200 0.1200 0.1200 2,150 +0.00(+0.00%)
Apr 12, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+14.29%)
Apr 11, 2022 0.1050 0.1150 0.1050 0.1050 5,000 +0.00(+0.00%)
Apr 08, 2022 0.1100 0.1100 0.1050 0.1050 62,752 -0.01(-4.55%)
Apr 07, 2022 0.1100 0.1100 0.1100 0.1100 3,812 +0.00(+0.00%)
Apr 06, 2022 0.1100 0.1100 0.1100 0.1100 57,160 -0.01(-4.35%)
Apr 05, 2022 0.1150 0.1150 0.1100 0.1150 31,500 +0.01(+4.55%)
Apr 04, 2022 0.1250 0.1250 0.1100 0.1100 163,000 -0.01(-8.33%)
Mar 31, 2022 0.1200 0.1200 0 -0.01(-4.00%)
Mar 30, 2022 0.1200 0.1300 0.1200 0.1250 56,986 +0.00(+0.00%)
Mar 29, 2022 0.1250 0.1250 0.1100 0.1250 167,050 +0.00(+0.00%)
Mar 28, 2022 0.1300 0.1400 0.1250 0.1250 187,918 -0.01(-7.41%)
Mar 25, 2022 0.1250 0.1350 0.1250 0.1350 237,000 +0.01(+3.85%)
Mar 24, 2022 0.1200 0.1300 0.1200 0.1300 199,260 +0.01(+8.33%)
Mar 23, 2022 0.1300 0.1300 0.1200 0.1200 79,990 -0.01(-4.00%)
Mar 22, 2022 0.1250 0.1300 0.1250 0.1250 83,349 +0.00(+0.00%)
Mar 21, 2022 0.1250 0.1250 0.1250 0.1250 10,300 -0.01(-3.85%)
Mar 18, 2022 0.1200 0.1300 0.1150 0.1300 222,000 +0.01(+13.04%)
Mar 17, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1250 0.1100 0.1150 237,500 +0.01(+9.52%)
Mar 15, 2022 0.1100 0.1100 0.1050 0.1050 67,500 +0.00(+0.00%)
Mar 14, 2022 0.1050 0.1050 0.1050 0.1050 49,250 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1100 0.1000 0.1050 272,000 +0.00(+5.00%)
Mar 10, 2022 0.1100 0.1100 0.1000 0.1000 165,000 -0.00(-4.76%)
Mar 09, 2022 0.1000 0.1100 0.1000 0.1050 295,000 -0.01(-8.70%)
Mar 08, 2022 0.1200 0.1200 0.1150 0.1150 130,500 -0.00(-4.17%)
Mar 07, 2022 0.1200 0.1200 0.1100 0.1200 79,400 -0.01(-4.00%)
Mar 04, 2022 0.1300 0.1300 0.1100 0.1250 303,225 +0.01(+8.70%)
Mar 03, 2022 0.1050 0.1300 0.1050 0.1150 757,870 +0.01(+9.52%)
Mar 02, 2022 0.1000 0.1050 0.1000 0.1050 404,000 +0.00(+5.00%)
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.