Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cartier Silver Corporation | CFE | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.37 | 0.37 | 0.37 | 0.37 | 0.35 |
CFE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.35 | 0.37 | 0.325 | 0.3403431 | 18,668 | 0.02 | 5.71% |
1 Month | 0.36 | 0.38 | 0.32 | 0.3495197 | 25,390 | 0.01 | 2.78% |
3 Months | 0.25 | 0.39 | 0.235 | 0.3175432 | 20,566 | 0.12 | 48.00% |
6 Months | 0.315 | 0.39 | 0.235 | 0.3020848 | 24,538 | 0.055 | 17.46% |
1 Year | 0.435 | 0.93 | 0.235 | 0.4886034 | 42,597 | -0.065 | -14.94% |
3 Years | 0.75 | 0.93 | 0.075 | 0.469277 | 97,806 | -0.38 | -50.67% |
5 Years | 0.40 | 0.93 | 0.075 | 0.4930526 | 108,151 | -0.03 | -7.50% |
CFE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.37 | 0.02 | 5.71% | 0.37 | 0.37 | 0.37 | 500 |
May 02 2024 | 0.35 | 0.02 | 6.06% | 0.335 | 0.35 | 0.335 | 1,502 |
May 01 2024 | 0.33 | -0.01 | -2.94% | 0.345 | 0.345 | 0.325 | 35,300 |
Apr 30 2024 | 0.34 | -0.01 | -2.86% | 0.36 | 0.36 | 0.34 | 31,537 |
Apr 29 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 13,000 |
Apr 26 2024 | 0.36 | 0.01 | 2.86% | 0.35 | 0.36 | 0.35 | 12,000 |
Apr 25 2024 | 0.35 | 0.01 | 2.94% | 0.34 | 0.35 | 0.34 | 20,000 |
Apr 24 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.36 | 0.34 | 15,505 |
Apr 23 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.36 | 0.36 | 12,619 |
Apr 22 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 9,000 |
Apr 19 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 13,860 |
Apr 18 2024 | 0.36 | 0.005 | 1.41% | 0.36 | 0.36 | 0.36 | 12,500 |
Apr 17 2024 | 0.355 | 0.005 | 1.43% | 0.355 | 0.355 | 0.355 | 4,000 |
Apr 16 2024 | 0.35 | 0.01 | 2.94% | 0.35 | 0.35 | 0.35 | 1,000 |
Apr 15 2024 | 0.34 | -0.03 | -8.11% | 0.38 | 0.38 | 0.34 | 76,355 |
Apr 12 2024 | 0.37 | 0.02 | 5.71% | 0.37 | 0.37 | 0.35 | 55,000 |
Apr 11 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 10 2024 | 0.35 | 0.00 | 0.00% | 0.36 | 0.37 | 0.35 | 6,000 |
Apr 09 2024 | 0.35 | 0.005 | 1.45% | 0.355 | 0.36 | 0.35 | 25,000 |
Apr 08 2024 | 0.345 | -0.025 | -6.76% | 0.36 | 0.36 | 0.32 | 107,450 |