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

Cartier Silver Corp (CSE: CFE )

0.3100 UNCHANGED
Official Closing Price Updated: 10:44 AM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.3650 0.3750 0.3650 0.3750 29,600 +0.02(+4.17%)
Sep 28, 2023 0.3350 0.3750 0.3350 0.3600 26,100 +0.03(+10.77%)
Sep 27, 2023 0.3500 0.3500 0.3200 0.3250 53,000 -0.02(-5.80%)
Sep 26, 2023 0.3500 0.3500 0.3450 0.3450 4,000 +0.00(+0.00%)
Sep 25, 2023 0.3500 0.3450 0.3450 0.3450 9,000 +0.03(+11.29%)
Sep 22, 2023 0.3300 0.3300 0.3100 0.3100 29,000 -0.01(-3.13%)
Sep 21, 2023 0.3450 0.3450 0.3200 0.3200 40,219 -0.02(-7.25%)
Sep 20, 2023 0.3550 0.3550 0.3350 0.3450 35,500 -0.01(-2.82%)
Sep 19, 2023 0.3650 0.3650 0.3500 0.3550 49,300 -0.01(-2.74%)
Sep 18, 2023 0.3650 0.3750 0.3650 0.3650 3,000 +0.00(+0.00%)
Sep 15, 2023 0.3700 0.3750 0.3500 0.3650 49,300 +0.01(+1.39%)
Sep 14, 2023 0.3900 0.3900 0.3600 0.3600 47,070 -0.02(-5.26%)
Sep 13, 2023 0.3900 0.3900 0.3800 0.3800 6,500 +0.00(+0.00%)
Sep 12, 2023 0.4000 0.4000 0.3800 0.3800 74,000 -0.01(-2.56%)
Sep 11, 2023 0.3900 0.4050 0.3800 0.3900 49,250 -0.01(-1.27%)
Sep 08, 2023 0.4000 0.4200 0.3950 0.3950 19,300 +0.01(+2.60%)
Sep 07, 2023 0.4900 0.4900 0.3800 0.3850 175,200 -0.11(-22.22%)
Sep 06, 2023 0.5100 0.5400 0.4800 0.4950 25,694 +0.01(+1.02%)
Sep 05, 2023 0.5500 0.5500 0.4850 0.4900 110,860 -0.06(-10.91%)
Sep 01, 2023 0.5500 0 +0.00(+0.00%)
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%)
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.