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

Cartier Silver Corp (CSE: CFE )

0.3700 +0.0200 (+5.71%)
Official Closing Price Updated: 11:31 AM EDT, May 3, 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 (%)
May 03, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
May 02, 2024 0.3500 0.3500 0.3350 0.3500 1,502 +0.02(+6.06%)
May 01, 2024 0.3450 0.3450 0.3250 0.3300 35,300 -0.01(-2.94%)
Apr 30, 2024 0.3600 0.3600 0.3400 0.3400 31,537 -0.01(-2.86%)
Apr 29, 2024 0.3600 0.3600 0.3500 0.3500 13,000 -0.01(-2.78%)
Apr 26, 2024 0.3500 0.3600 0.3500 0.3600 12,000 +0.01(+2.86%)
Apr 25, 2024 0.3400 0.3500 0.3400 0.3500 20,000 +0.01(+2.94%)
Apr 24, 2024 0.3600 0.3600 0.3400 0.3400 15,505 -0.02(-5.56%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 12,619 +0.01(+2.86%)
Apr 22, 2024 0.3600 0.3600 0.3500 0.3500 9,000 -0.01(-2.78%)
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 13,860 +0.00(+0.00%)
Apr 18, 2024 0.3600 0.3600 0.3600 0.3600 12,500 +0.01(+1.41%)
Apr 17, 2024 0.3550 0.3550 0.3550 0.3550 4,000 +0.01(+1.43%)
Apr 16, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Apr 15, 2024 0.3800 0.3800 0.3400 0.3400 76,355 -0.03(-8.11%)
Apr 12, 2024 0.3600 0.3700 0.3500 0.3700 55,000 +0.02(+5.71%)
Apr 10, 2024 0.3500 0.3500 0 +0.00(+0.00%)
Apr 09, 2024 0.3550 0.3600 0.3500 0.3500 25,000 +0.01(+1.45%)
Apr 08, 2024 0.3600 0.3600 0.3200 0.3450 107,450 -0.03(-6.76%)
Apr 05, 2024 0.3600 0.3700 0.3600 0.3700 30,787 +0.03(+8.82%)
Apr 04, 2024 0.3500 0.3600 0.3200 0.3400 29,500 -0.01(-2.86%)
Apr 03, 2024 0.3000 0.3500 0.3000 0.3500 73,547 +0.05(+16.67%)
Apr 02, 2024 0.3000 0.3050 0.3000 0.3000 16,500 +0.00(+0.00%)
Apr 01, 2024 0.3000 0.3000 0.3000 0.3000 13,500 +0.01(+1.69%)
Mar 28, 2024 0.2950 0 -0.01(-1.67%)
Mar 27, 2024 0.3000 0.3000 0.2900 0.3000 25,140 +0.00(+0.00%)
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 25, 2024 0.2950 0.3000 0.2900 0.3000 7,463 +0.01(+3.45%)
Mar 22, 2024 0.2900 0.3000 0.2900 0.2900 1,500 +0.01(+1.75%)
Mar 20, 2024 0.2850 0.2850 200 +0.00(+0.00%)
Mar 19, 2024 0.2950 0.2950 0.2850 0.2850 16,000 -0.02(-5.00%)
Mar 18, 2024 0.3150 0.3150 0.3000 0.3000 7,792 +0.01(+1.69%)
Mar 14, 2024 0.2950 0.2950 100 -0.03(-7.81%)
Mar 13, 2024 0.3200 0.3200 0.3200 0.3200 5,500 +0.01(+1.59%)
Mar 12, 2024 0.3200 0.3200 0.3150 0.3150 17,900 -0.01(-1.56%)
Mar 11, 2024 0.3150 0.3200 0.3150 0.3200 12,166 +0.01(+1.59%)
Mar 08, 2024 0.3450 0.3450 0.2900 0.3150 33,123 -0.03(-8.70%)
Mar 07, 2024 0.3800 0.3800 0.3450 0.3450 8,000 -0.03(-8.00%)
Mar 06, 2024 0.3700 0.3750 0.3450 0.3750 11,000 -0.02(-3.85%)
Mar 05, 2024 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Mar 04, 2024 0.3400 0.3600 0.3100 0.3600 21,200 +0.04(+14.29%)
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.