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

Cartier Silver Corp (CSE: CFE )

0.3800 +0.0200 (+5.56%)
Official Closing Price Updated: 3:57 PM EDT, May 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 08, 2023 0.4500 0.4500 0.4300 0.4300 43,596 +0.01(+2.38%)
May 05, 2023 0.4750 0.4750 0.4200 0.4200 19,000 -0.07(-14.29%)
May 04, 2023 0.4100 0.4900 0.4000 0.4900 79,600 +0.08(+19.51%)
May 03, 2023 0.4350 0.4400 0.4100 0.4100 75,045 -0.02(-4.65%)
May 02, 2023 0.4600 0.4700 0.4250 0.4300 54,900 -0.03(-6.52%)
May 01, 2023 0.4800 0.4800 0.4500 0.4600 50,714 -0.01(-1.08%)
Apr 28, 2023 0.5000 0.5000 0.4650 0.4650 100,000 -0.03(-6.06%)
Apr 27, 2023 0.4900 0.4950 0.4800 0.4950 6,000 +0.03(+5.32%)
Apr 26, 2023 0.4900 0.5100 0.4700 0.4700 27,180 -0.03(-5.05%)
Apr 25, 2023 0.5100 0.5100 0.4700 0.4950 80,676 -0.01(-1.00%)
Apr 24, 2023 0.5800 0.5800 0.5000 0.5000 66,000 -0.04(-7.41%)
Apr 21, 2023 0.5300 0.5400 0.5200 0.5400 8,316 -0.01(-1.82%)
Apr 20, 2023 0.5400 0.5500 0.4900 0.5500 96,000 +0.05(+10.00%)
Apr 19, 2023 0.5300 0.5400 0.5000 0.5000 62,507 -0.03(-5.66%)
Apr 18, 2023 0.5100 0.5400 0.5000 0.5300 200,950 +0.03(+6.00%)
Apr 17, 2023 0.5500 0.5500 0.5000 0.5000 282,105 -0.10(-16.67%)
Apr 14, 2023 0.6100 0.6100 0.5800 0.6000 26,553 -0.02(-3.23%)
Apr 13, 2023 0.6400 0.6400 0.6200 0.6200 7,456 -0.01(-1.59%)
Apr 12, 2023 0.6400 0.6400 0.6000 0.6300 3,900 +0.02(+3.28%)
Apr 11, 2023 0.6200 0.6200 0.6100 0.6100 1,500 +0.00(+0.00%)
Apr 10, 2023 0.6300 0.6300 0.6100 0.6100 2,500 -0.03(-4.69%)
Apr 06, 2023 0.6400 0 +0.00(+0.00%)
Apr 05, 2023 0.6500 0.6500 0.6400 0.6400 8,700 -0.01(-1.54%)
Apr 04, 2023 0.6100 0.6500 0.6000 0.6500 18,700 +0.04(+6.56%)
Apr 03, 2023 0.6500 0.6500 0.6100 0.6100 14,002 +0.02(+3.39%)
Mar 31, 2023 0.6600 0.6600 0.5500 0.5900 61,193 -0.06(-9.23%)
Mar 30, 2023 0.6400 0.6500 0.6400 0.6500 5,000 +0.02(+3.17%)
Mar 29, 2023 0.6500 0.6500 0.6100 0.6300 5,500 -0.02(-3.08%)
Mar 28, 2023 0.6500 0.6500 0.6400 0.6500 21,500 +0.02(+3.17%)
Mar 27, 2023 0.6400 0.6500 0.6200 0.6300 21,000 -0.02(-3.08%)
Mar 24, 2023 0.6500 0.6500 0.6500 0.6500 1,100 +0.01(+1.56%)
Mar 23, 2023 0.6700 0.6700 0.6300 0.6400 36,200 +0.03(+4.92%)
Mar 22, 2023 0.6300 0.6300 0.6100 0.6100 13,736 -0.01(-1.61%)
Mar 21, 2023 0.6100 0.6400 0.6000 0.6200 47,879 -0.04(-6.06%)
Mar 20, 2023 0.6500 0.7100 0.6100 0.6600 233,200 +0.03(+4.76%)
Mar 17, 2023 0.5800 0.6500 0.5800 0.6300 76,500 +0.06(+10.53%)
Mar 16, 2023 0.5700 0.5700 0.5700 0.5700 877 +0.03(+5.56%)
Mar 15, 2023 0.5600 0.5600 0.5400 0.5400 5,298 -0.02(-3.57%)
Mar 14, 2023 0.5500 0.5600 0.5500 0.5600 12,800 +0.01(+1.82%)
Mar 13, 2023 0.5800 0.5800 0.5500 0.5500 9,121 -0.02(-3.51%)
Mar 10, 2023 0.5900 0.5900 0.5600 0.5700 6,360 -0.02(-3.39%)
Mar 09, 2023 0.5900 0.5900 0.5700 0.5900 1,500 +0.02(+3.51%)
Mar 08, 2023 0.5800 0.5800 0.5600 0.5700 4,750 -0.02(-3.39%)
Mar 07, 2023 0.6000 0.6000 0.5900 0.5900 18,800 -0.03(-4.84%)
Mar 06, 2023 0.6300 0.6400 0.6100 0.6200 25,600 -0.01(-1.59%)
Mar 03, 2023 0.6200 0.6500 0.6100 0.6300 35,200 +0.05(+8.62%)
Mar 02, 2023 0.5900 0.5900 0.5800 0.5800 7,000 -0.02(-3.33%)
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.