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 (%)
Jun 30, 2023 0.5900 0 -0.01(-1.67%)
Jun 29, 2023 0.5900 0.6000 0.5900 0.6000 199,200 +0.01(+1.69%)
Jun 28, 2023 0.5700 0.5900 0.5700 0.5900 186,550 +0.02(+3.51%)
Jun 27, 2023 0.5600 0.5700 0.5600 0.5700 88,100 +0.01(+1.79%)
Jun 26, 2023 0.5700 0.5800 0.5500 0.5600 54,800 +0.02(+3.70%)
Jun 23, 2023 0.5700 0.5800 0.5400 0.5400 108,000 -0.02(-3.57%)
Jun 22, 2023 0.5400 0.5700 0.5400 0.5600 356,300 -0.02(-3.45%)
Jun 21, 2023 0.5900 0.5900 0.5200 0.5800 125,000 -0.01(-1.69%)
Jun 20, 2023 0.5500 0.6300 0.5200 0.5900 347,216 +0.06(+11.32%)
Jun 19, 2023 0.5100 0.5400 0.5100 0.5300 64,500 +0.03(+6.00%)
Jun 16, 2023 0.4600 0.5100 0.4600 0.5000 102,503 +0.06(+13.64%)
Jun 15, 2023 0.4450 0.4450 0.4400 0.4400 47,000 +0.01(+2.33%)
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%)
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.