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

Cartier Silver Corp (CSE: CFE )

0.3800 +0.0200 (+5.56%)
Official Closing Price Updated: 3:57 PM EDT, May 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 (%)
May 30, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
May 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 114,500 +0.00(+0.00%)
May 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
May 07, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 02, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 1,025 -0.02(-20.00%)
Apr 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 206,500 +0.00(+0.00%)
Apr 24, 2018 0.1050 0.1050 0.1000 0.1000 240,500 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 146,340 +0.02(+25.00%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Apr 19, 2018 0.0800 0.0800 0.0800 0.0800 85,000 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Apr 17, 2018 0.0900 0.0900 0.0800 0.0800 150,150 -0.01(-11.11%)
Apr 16, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 12, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.01(+12.50%)
Apr 11, 2018 0.0900 0.0900 0.0800 0.0800 95,000 -0.01(-11.11%)
Apr 09, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Apr 04, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 03, 2018 0.1000 0.1000 0.0900 0.1000 30,000 -0.02(-16.67%)
Apr 02, 2018 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Mar 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 20, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 19, 2018 0.1300 0.1300 0.1300 0.1300 5,187 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 14, 2018 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-10.00%)
Mar 09, 2018 0.1500 0.1500 0.1500 50 +0.01(+7.14%)
Mar 07, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 06, 2018 0.2000 0.2000 0.1000 0.1500 80,687 -0.03(-16.67%)
Mar 05, 2018 0.1400 0.1800 0.1400 0.1800 3,025 +0.04(+28.57%)
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.