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)

0.7900 -0.0100 (-1.25%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.7900 0.7900 0.7900 0.7900 21,500 -0.01(-1.25%)
Nov 06, 2025 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Nov 05, 2025 0.8000 0.8000 0.8000 0.8000 500 -0.01(-1.23%)
Nov 04, 2025 0.8100 0.8100 0.8100 0.8100 3,500 -0.01(-1.22%)
Nov 03, 2025 0.8200 0.8200 0.8200 0.8200 1,700 +0.00(+0.00%)
Oct 31, 2025 0.8600 0.8600 0.8200 0.8200 55,140 -0.01(-1.20%)
Oct 29, 2025 0.8300 0.8300 36 -0.02(-2.35%)
Oct 28, 2025 0.7900 0.8500 0.7900 0.8500 48,788 +0.03(+3.66%)
Oct 27, 2025 0.8500 0.8500 0.8000 0.8200 56,985 -0.01(-1.20%)
Oct 24, 2025 0.8500 0.8500 0.8300 0.8300 8,936 -0.03(-3.49%)
Oct 23, 2025 0.8500 0.8700 0.8500 0.8600 8,414 +0.04(+4.88%)
Oct 22, 2025 0.8700 0.9000 0.8000 0.8200 131,835 -0.03(-3.53%)
Oct 21, 2025 0.8800 0.8800 0.8500 0.8500 44,328 -0.05(-5.56%)
Oct 20, 2025 0.8800 0.9200 0.8800 0.9000 23,400 +0.02(+2.27%)
Oct 17, 2025 0.8400 0.8800 0.8300 0.8800 31,200 +0.00(+0.00%)
Oct 16, 2025 0.8800 0.8800 0.8500 0.8800 11,100 +0.02(+2.33%)
Oct 15, 2025 0.8600 0.8600 0.8500 0.8600 24,000 -0.04(-4.44%)
Oct 14, 2025 0.9000 0.9100 0.8500 0.9000 28,776 -0.02(-2.17%)
Oct 10, 2025 0.9200 0 -0.01(-1.08%)
Oct 09, 2025 0.7700 0.9300 0.7500 0.9300 192,783 +0.17(+22.37%)
Oct 08, 2025 0.7100 0.7600 0.7100 0.7600 25,500 +0.09(+13.43%)
Oct 07, 2025 0.6600 0.6700 0.6500 0.6700 23,550 +0.00(+0.00%)
Oct 06, 2025 0.6800 0.7100 0.6700 0.6700 83,100 +0.01(+1.52%)
Oct 03, 2025 0.7000 0.7000 0.6600 0.6600 10,875 -0.04(-5.71%)
Oct 02, 2025 0.7400 0.7500 0.7000 0.7000 141,250 -0.09(-11.39%)
Oct 01, 2025 0.7900 0.8400 0.7400 0.7900 103,120 +0.04(+5.33%)
Sep 30, 2025 0.7700 0.7700 0.7000 0.7500 37,302 -0.03(-3.85%)
Sep 29, 2025 0.7900 0.8200 0.7800 0.7800 80,704 +0.00(+0.00%)
Sep 26, 2025 0.5500 0.8000 0.5500 0.7800 147,114 +0.26(+50.00%)
Sep 25, 2025 0.5500 0.5800 0.5200 0.5200 90,770 -0.03(-5.45%)
Sep 24, 2025 0.6600 0.6600 0.5400 0.5500 137,520 -0.12(-17.91%)
Sep 23, 2025 0.6600 0.6700 0.6400 0.6700 32,400 +0.02(+3.08%)
Sep 22, 2025 0.6300 0.6600 0.6000 0.6500 69,400 -0.01(-1.52%)
Sep 19, 2025 0.6400 0.6600 0.6400 0.6600 5,000 +0.02(+3.13%)
Sep 18, 2025 0.6300 0.6400 0.5700 0.6400 81,000 +0.00(+0.00%)
Sep 17, 2025 0.6800 0.6800 0.6300 0.6400 91,272 -0.05(-7.25%)
Sep 16, 2025 0.7300 0.7300 0.6900 0.6900 33,700 -0.04(-5.48%)
Sep 15, 2025 0.7600 0.7600 0.7300 0.7300 29,900 -0.06(-7.59%)
Sep 12, 2025 0.8100 0.8100 0.7600 0.7900 30,234 -0.01(-1.25%)
Sep 11, 2025 0.7700 0.8000 0.7700 0.8000 9,300 +0.03(+3.90%)
Sep 10, 2025 0.8200 0.8200 0.7500 0.7700 104,850 -0.05(-6.10%)
Sep 09, 2025 0.8200 0.8200 0.8000 0.8200 7,000 +0.01(+1.23%)
Sep 08, 2025 0.7900 0.8200 0.7900 0.8100 8,032 +0.01(+1.25%)
Sep 05, 2025 0.7400 0.8000 0.7400 0.8000 71,628 +0.05(+6.67%)
Sep 04, 2025 0.7700 0.7800 0.7300 0.7500 81,000 -0.03(-3.85%)
Sep 03, 2025 0.7500 0.8000 0.7500 0.7800 79,928 -0.02(-2.50%)
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.