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 (%)
Aug 31, 2023 0.5400 0.5500 0.5200 0.5500 18,641 +0.03(+5.77%)
Aug 30, 2023 0.6100 0.6600 0.5200 0.5200 113,900 -0.07(-11.86%)
Aug 29, 2023 0.5700 0.6000 0.5700 0.5900 80,500 +0.02(+3.51%)
Aug 28, 2023 0.6300 0.6500 0.5700 0.5700 55,181 -0.05(-8.06%)
Aug 25, 2023 0.6200 0.6200 0.6200 0.6200 18,500 +0.00(+0.00%)
Aug 24, 2023 0.6400 0.6700 0.6200 0.6200 29,400 -0.01(-1.59%)
Aug 23, 2023 0.6500 0.6500 0.6300 0.6300 40,920 -0.04(-5.97%)
Aug 22, 2023 0.7100 0.7100 0.6200 0.6700 68,000 -0.04(-5.63%)
Aug 21, 2023 0.7500 0.7500 0.7100 0.7100 31,089 -0.07(-8.97%)
Aug 18, 2023 0.7800 0.7900 0.7800 0.7800 75,490 +0.01(+1.30%)
Aug 17, 2023 0.8000 0.8000 0.7700 0.7700 36,700 -0.03(-3.75%)
Aug 16, 2023 0.7900 0.8000 0.7900 0.8000 23,403 +0.01(+1.27%)
Aug 15, 2023 0.8300 0.8300 0.7900 0.7900 10,000 -0.04(-4.82%)
Aug 14, 2023 0.8800 0.8800 0.8300 0.8300 9,000 -0.04(-4.60%)
Aug 11, 2023 0.7900 0.8700 0.7900 0.8700 24,783 +0.09(+11.54%)
Aug 10, 2023 0.8000 0.8000 0.7700 0.7800 45,000 -0.03(-3.70%)
Aug 09, 2023 0.8000 0.8100 0.8000 0.8100 38,050 +0.03(+3.85%)
Aug 08, 2023 0.8100 0.8100 0.7800 0.7800 55,000 -0.04(-4.88%)
Aug 04, 2023 0.8200 0 +0.04(+5.13%)
Aug 03, 2023 0.7800 0.7800 0.7800 0.7800 25,000 -0.01(-1.27%)
Aug 02, 2023 0.8000 0.8000 0.7500 0.7900 101,040 +0.03(+3.95%)
Aug 01, 2023 0.8400 0.8400 0.7600 0.7600 22,590 -0.06(-7.32%)
Jul 31, 2023 0.7200 0.8200 0.6700 0.8200 252,500 +0.10(+13.89%)
Jul 28, 2023 0.7200 0.7200 0.7100 0.7200 15,500 +0.00(+0.00%)
Jul 27, 2023 0.7100 0.7200 0.7100 0.7200 4,915 +0.00(+0.00%)
Jul 26, 2023 0.7200 0.7200 0.7200 0.7200 23,000 +0.00(+0.00%)
Jul 25, 2023 0.7100 0.7400 0.7100 0.7200 31,500 +0.02(+2.86%)
Jul 24, 2023 0.7400 0.7400 0.6800 0.7000 41,400 -0.04(-5.41%)
Jul 21, 2023 0.7400 0.7400 0.7300 0.7400 7,671 +0.00(+0.00%)
Jul 20, 2023 0.8100 0.8100 0.7200 0.7400 113,650 -0.08(-9.76%)
Jul 19, 2023 0.8200 0.8200 0.7600 0.8200 55,070 +0.01(+1.23%)
Jul 18, 2023 0.8600 0.8600 0.8100 0.8100 70,922 -0.05(-5.81%)
Jul 17, 2023 0.8900 0.8900 0.8500 0.8600 72,370 -0.03(-3.37%)
Jul 14, 2023 0.9000 0.9300 0.8800 0.8900 179,489 -0.01(-1.11%)
Jul 13, 2023 0.7500 0.9000 0.7200 0.9000 167,575 +0.14(+18.42%)
Jul 12, 2023 0.6700 0.7600 0.6700 0.7600 97,313 +0.07(+10.14%)
Jul 11, 2023 0.6100 0.6900 0.6000 0.6900 174,000 +0.08(+13.11%)
Jul 10, 2023 0.6000 0.6200 0.5900 0.6100 213,707 +0.02(+3.39%)
Jul 07, 2023 0.6200 0.6300 0.5900 0.5900 270,043 -0.03(-4.84%)
Jul 06, 2023 0.5900 0.6300 0.5900 0.6200 54,814 +0.03(+5.08%)
Jul 05, 2023 0.6200 0.6200 0.5900 0.5900 32,000 -0.03(-4.84%)
Jul 04, 2023 0.5900 0.6200 0.5900 0.6200 27,521 +0.03(+5.08%)
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 +0.00(+0.00%)
Jun 14, 2023 0.4400 0.4450 0.4300 0.4400 120,820 +0.00(+0.00%)
Jun 13, 2023 0.4400 0.4400 0.4350 0.4400 9,525 +0.01(+2.33%)
Jun 12, 2023 0.4400 0.4500 0.4300 0.4300 17,000 -0.03(-6.52%)
Jun 09, 2023 0.4700 0.4700 0.4600 0.4600 16,501 -0.01(-3.16%)
Jun 08, 2023 0.4500 0.4750 0.4500 0.4750 12,584 +0.03(+7.95%)
Jun 07, 2023 0.4450 0.4700 0.4400 0.4400 32,924 +0.03(+8.64%)
Jun 06, 2023 0.4050 0.4050 0.3800 0.4050 38,600 +0.01(+1.25%)
Jun 05, 2023 0.3950 0.4100 0.3750 0.4000 87,040 +0.03(+6.67%)
Jun 02, 2023 0.3700 0.3750 0.3600 0.3750 61,860 +0.01(+1.35%)
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.