ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cartier Silver Corp (OP:CRTIF)

0.3300 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.2900 0.3300 0.2900 0.3300 13,000 +0.03(+10.00%)
Feb 02, 2026 0.3309 0.3500 0.2800 0.3000 44,650 -0.15(-33.33%)
Jan 29, 2026 0.4500 15 +0.05(+12.02%)
Jan 28, 2026 0.4500 0.4500 0.3500 0.4017 34,004 +0.05(+14.77%)
Jan 27, 2026 0.4374 0.4374 0.3500 0.3500 23,107 -0.09(-20.45%)
Jan 26, 2026 0.5900 0.5900 0.2900 0.4400 286,128 +0.15(+51.72%)
Jan 23, 2026 0.2700 0.2900 0.2400 0.2900 59,564 +0.02(+7.41%)
Jan 22, 2026 0.2340 0.2700 0.2000 0.2700 13,948 +0.04(+15.38%)
Jan 21, 2026 0.2200 0.2340 0.2200 0.2340 3,568 +0.01(+6.36%)
Jan 20, 2026 0.2200 0.2340 0.2200 0.2200 12,002 -0.01(-5.98%)
Jan 15, 2026 0.2340 0 -0.00(-0.43%)
Jan 14, 2026 0.2350 0.2354 0.2300 0.2350 6,004 -0.00(-0.17%)
Jan 12, 2026 0.2354 8,003 +0.02(+7.00%)
Jan 08, 2026 0.2200 1,320 +0.00(+0.00%)
Jan 07, 2026 0.2090 0.2200 0.2090 0.2200 78,381 +0.07(+46.57%)
Jan 06, 2026 0.1501 0.1501 0.1501 0.1501 1,003 -0.05(-26.78%)
Jan 05, 2026 0.2050 0.2090 0.2050 0.2050 24,500 +0.02(+13.89%)
Jan 02, 2026 0.1800 0.1800 0.1800 0.1800 10,039 +0.05(+43.88%)
Dec 31, 2025 0.1251 0.1251 0.1251 0.1251 558 -0.05(-30.50%)
Dec 30, 2025 0.2090 0.2100 0.1800 0.1800 114,419 -0.03(-14.24%)
Dec 29, 2025 0.2100 0.2100 0.1401 0.2099 106,700 +0.07(+49.93%)
Dec 26, 2025 0.1900 0.2100 0.1400 0.1400 211,350 -0.05(-26.32%)
Dec 24, 2025 0.1814 0.1900 0.1814 0.1900 222,639 +0.01(+2.70%)
Dec 23, 2025 0.1850 0.1850 0.1850 0.1850 28,018 +0.01(+8.82%)
Dec 22, 2025 0.1650 0.1700 0.1650 0.1700 3,650 +0.01(+6.25%)
Dec 19, 2025 0.1600 0.1600 0.1600 0.1600 18,516 +0.04(+28.00%)
Dec 18, 2025 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-3.85%)
Dec 17, 2025 0.1300 0.1640 0.1300 0.1300 1,600 -0.05(-29.73%)
Dec 16, 2025 0.1550 0.1900 0.1550 0.1850 11,064 +0.01(+7.37%)
Dec 12, 2025 0.1723 5,000 -0.02(-9.27%)
Dec 11, 2025 0.1850 0.1899 0.1401 0.1899 135,728 +0.02(+10.73%)
Dec 10, 2025 0.1899 0.1899 0.1570 0.1715 22,248 +0.05(+37.20%)
Dec 09, 2025 0.1320 0.1320 0.1250 0.1250 16,327 -0.00(-1.50%)
Dec 03, 2025 0.1269 0 -0.03(-20.69%)
Dec 02, 2025 0.1600 0.1700 0.1600 0.1600 5,250 -0.01(-5.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.