ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Core Silver Corp (CSE:CC)

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.4900 0.4900 0.4750 0.4800 18,954 -0.01(-2.04%)
Mar 20, 2026 0.4900 0.4900 0.4800 0.4900 16,778 +0.02(+4.26%)
Mar 19, 2026 0.4700 0.5000 0.4700 0.4700 32,166 -0.03(-6.00%)
Mar 18, 2026 0.5300 0.5300 0.4900 0.5000 94,500 -0.06(-10.71%)
Mar 17, 2026 0.5400 0.6200 0.5400 0.5600 36,690 -0.08(-12.50%)
Mar 16, 2026 0.6500 0.6500 0.6400 0.6400 43,500 -0.01(-1.54%)
Mar 13, 2026 0.6800 0.6800 0.6500 0.6500 18,455 -0.05(-7.14%)
Mar 11, 2026 0.7000 0.7000 67 +0.00(+0.00%)
Mar 10, 2026 0.7000 0.7000 0.7000 0.7000 4,102 +0.00(+0.00%)
Mar 09, 2026 0.7000 0.7500 0.7000 0.7000 7,507 -0.05(-6.67%)
Mar 06, 2026 0.7300 0.7500 0.6600 0.7500 7,277 +0.01(+1.35%)
Mar 05, 2026 0.7400 0.7400 0.7400 0.7400 1,021 +0.01(+1.37%)
Mar 04, 2026 0.7500 0.7600 0.7300 0.7300 4,600 -0.01(-1.35%)
Mar 03, 2026 0.7200 0.7500 0.7100 0.7400 39,918 -0.01(-1.33%)
Mar 02, 2026 0.7500 0.7700 0.7200 0.7500 31,487 +0.01(+1.35%)
Feb 27, 2026 0.7300 0.7900 0.6900 0.7400 54,507 +0.03(+4.23%)
Feb 26, 2026 0.7100 0.7100 0.7100 0.7100 14,514 -0.04(-5.33%)
Feb 25, 2026 0.7500 0.7700 0.7000 0.7500 42,810 +0.00(+0.00%)
Feb 24, 2026 0.7300 0.7500 0.7200 0.7500 76,001 +0.02(+2.74%)
Feb 23, 2026 0.7500 0.7700 0.7300 0.7300 9,028 +0.00(+0.00%)
Feb 20, 2026 0.7700 0.7900 0.7300 0.7300 37,480 -0.02(-2.67%)
Feb 19, 2026 0.7500 0.7500 0.7500 0.7500 2,000 -0.07(-8.54%)
Feb 18, 2026 0.8200 0.8200 0.8200 0.8200 5,540 +0.00(+0.00%)
Feb 17, 2026 0.8000 0.8200 0.8000 0.8200 4,332 -0.04(-4.65%)
Feb 13, 2026 0.8600 0 -0.03(-3.37%)
Feb 12, 2026 0.8000 0.9400 0.8000 0.8900 156,153 +0.09(+11.25%)
Feb 11, 2026 0.8000 0.8000 0.7500 0.8000 82,307 -0.01(-1.23%)
Feb 10, 2026 0.8100 0.8100 0.8100 0.8100 2,655 -0.02(-2.41%)
Feb 09, 2026 0.8500 0.8500 0.8300 0.8300 2,951 +0.06(+7.79%)
Feb 06, 2026 0.8000 0.8200 0.7700 0.7700 13,080 -0.03(-3.75%)
Feb 05, 2026 0.8000 0.8100 0.8000 0.8000 10,855 -0.04(-4.76%)
Feb 04, 2026 0.8400 0.8400 0.8200 0.8400 37,698 +0.02(+2.44%)
Feb 03, 2026 0.8400 0.8500 0.8200 0.8200 15,520 +0.02(+2.50%)
Feb 02, 2026 0.7900 0.8700 0.7700 0.8000 77,755 -0.07(-8.05%)
Jan 30, 2026 0.8200 0.9000 0.7900 0.8700 70,340 +0.01(+1.16%)
Jan 29, 2026 0.8700 0.9000 0.8600 0.8600 34,977 -0.01(-1.15%)
Jan 28, 2026 0.9100 0.9500 0.8700 0.8700 30,361 -0.06(-6.45%)
Jan 27, 2026 0.9500 0.9700 0.9100 0.9300 77,724 +0.00(+0.00%)
Jan 26, 2026 0.9000 0.9500 0.8700 0.9300 125,610 +0.05(+5.68%)
Jan 23, 2026 0.8800 0.8800 0.8600 0.8800 33,810 +0.00(+0.00%)
Jan 22, 2026 0.8000 0.8800 0.8000 0.8800 21,013 +0.08(+10.00%)
Jan 21, 2026 0.8500 0.8800 0.8000 0.8000 52,000 -0.01(-1.23%)
Jan 20, 2026 0.8600 0.8800 0.8100 0.8100 70,800 -0.04(-4.71%)
Jan 19, 2026 0.8000 0.8500 0.7900 0.8500 51,025 +0.05(+6.25%)
Jan 16, 2026 0.8000 0.8200 0.8000 0.8000 44,428 +0.00(+0.00%)
Jan 15, 2026 0.8000 0.8000 0.7900 0.8000 19,349 -0.01(-1.23%)
Jan 14, 2026 0.7900 0.8100 0.7200 0.8100 22,713 +0.01(+1.25%)
Jan 13, 2026 0.8200 0.8200 0.7900 0.8000 37,000 -0.02(-2.44%)
Jan 12, 2026 0.8100 0.8600 0.8100 0.8200 76,700 +0.00(+0.00%)
Jan 09, 2026 0.7300 0.8200 0.7300 0.8200 79,783 +0.09(+12.33%)
Jan 08, 2026 0.7200 0.7500 0.6800 0.7300 52,803 +0.04(+5.80%)
Jan 07, 2026 0.6200 0.7300 0.6200 0.6900 179,350 +0.07(+11.29%)
Jan 06, 2026 0.5400 0.6200 0.5300 0.6200 56,300 +0.06(+10.71%)
Jan 05, 2026 0.5600 0.5700 0.5600 0.5600 29,900 -0.04(-6.67%)
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.