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 (%)
Aug 31, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2016 0.0400 0.0400 0.0400 0.0400 111,000 +0.00(+0.00%)
Aug 25, 2016 0.0450 0.0450 0.0400 0.0400 24,000 +0.00(+0.00%)
Aug 23, 2016 0.0400 0.0400 0.0400 150 -0.00(-11.11%)
Aug 18, 2016 0.0450 0.0450 0.0450 150 +0.00(+0.00%)
Aug 16, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2016 0.0500 0.0500 0.0450 0.0500 18,600 -0.00(-9.09%)
Jul 29, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 28, 2016 0.0550 0.0550 0.0500 0.0500 162,017 -0.00(-9.09%)
Jul 27, 2016 0.0600 0.0700 0.0550 0.0550 548,400 -0.02(-21.43%)
Jul 26, 2016 0.0800 0.0800 0.0700 0.0700 5,000 -0.01(-17.65%)
Jul 25, 2016 0.0750 0.0850 0.0750 0.0850 190,243 +0.01(+13.33%)
Jul 22, 2016 0.0800 0.0800 0.0500 0.0750 170,020 +0.00(+7.14%)
Jul 21, 2016 0.0750 0.0750 0.0700 0.0700 55,000 -0.01(-17.65%)
Jul 20, 2016 0.0850 0.0850 0.0850 0.0850 12,500 +0.00(+0.00%)
Jul 19, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 15, 2016 0.0850 0.0850 0.0850 265 +0.01(+13.33%)
Jul 14, 2016 0.0850 0.0850 0.0750 0.0750 20,400 +0.00(+0.00%)
Jul 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 11, 2016 0.0750 0.0750 0.0750 0.0750 40,000 -0.01(-6.25%)
Jul 04, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 28, 2016 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Jun 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 23, 2016 0.0850 0.0900 0.0850 0.0900 120,000 +0.02(+28.57%)
Jun 22, 2016 0.0550 0.0700 0.0550 0.0700 150,000 +0.01(+7.69%)
Jun 21, 2016 0.0500 0.0650 0.0500 0.0650 295,000 +0.01(+30.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Jun 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2016 0.0500 0.0500 0.0500 0.0500 102,387 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0500 0.0450 0.0500 218,000 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0500 0.0400 0.0500 384,500 +0.01(+42.86%)
Jun 07, 2016 0.0350 0.0350 0.0350 0.0350 196,500 +0.01(+16.67%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
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.