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

Cartier Silver Corp (CSE: CFE )

0.2950 -0.0050 (-1.67%)
Official Closing Price Updated: 3:59 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 (%)
Aug 31, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 30, 2022 0.0600 0.0600 0.0550 0.0550 119,000 -0.00(-8.33%)
Aug 26, 2022 0.0600 0 +0.00(+0.00%)
Aug 18, 2022 0.0600 0 +0.00(+0.00%)
Aug 17, 2022 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Aug 08, 2022 0.0600 0 +0.00(+0.00%)
Aug 03, 2022 0.0600 0.0600 906 +0.00(+0.00%)
Aug 02, 2022 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Jul 28, 2022 0.0550 0 +0.00(+3.77%)
Jul 27, 2022 0.0550 0.0550 0.0530 0.0530 28,956 +0.00(+6.00%)
Jul 26, 2022 0.0500 0.0500 0.0500 0.0500 20,770 -0.00(-9.09%)
Jul 25, 2022 0.0600 0.0600 0.0550 0.0550 42,795 +0.00(+0.00%)
Jul 22, 2022 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
Jul 19, 2022 0.0500 0.0500 0 -0.00(-9.09%)
Jul 18, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jul 15, 2022 0.0550 0.0550 0.0500 0.0550 136,600 +0.00(+10.00%)
Jul 14, 2022 0.0550 0.0550 0.0500 0.0500 94,194 -0.01(-23.08%)
Jul 11, 2022 0.0650 0.0650 0 +0.01(+8.33%)
Jul 08, 2022 0.0600 0.0600 0.0600 0.0600 4,800 +0.00(+0.00%)
Jul 05, 2022 0.0600 0.0600 0 +0.01(+20.00%)
Jul 04, 2022 0.0500 0.0500 0.0500 0.0500 14,000 -0.01(-16.67%)
Jun 30, 2022 0.0600 0 +0.00(+9.09%)
Jun 29, 2022 0.0550 0.0600 0.0550 0.0550 102,000 -0.00(-8.33%)
Jun 28, 2022 0.0650 0.0650 0.0600 0.0600 2,346,500 +0.00(+0.00%)
Jun 23, 2022 0.0600 0 +0.00(+0.00%)
Jun 22, 2022 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Jun 21, 2022 0.0650 0.0650 0.0650 0.0650 60,600 +0.01(+8.33%)
Jun 20, 2022 0.0600 0.0600 0.0600 0.0600 34,066 +0.00(+0.00%)
Jun 15, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2022 0.0600 0.0600 0.0600 0.0600 192,000 +0.00(+0.00%)
Jun 13, 2022 0.0600 0.0600 0.0600 0.0600 2,806 -0.01(-7.69%)
Jun 09, 2022 0.0650 0.0650 0 -0.01(-7.14%)
Jun 08, 2022 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0700 0 +0.01(+16.67%)
Jun 03, 2022 0.0650 0.0700 0.0600 0.0600 48,000 +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.