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 (CSE:CFE)

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.1700 0 +0.00(+0.00%)
Apr 01, 2026 0.1750 0.1750 0.1700 0.1700 178,900 +0.00(+0.00%)
Mar 31, 2026 0.1550 0.1700 0.1550 0.1700 91,581 +0.02(+13.33%)
Mar 30, 2026 0.1750 0.1750 0.1500 0.1500 340,995 -0.02(-9.09%)
Mar 27, 2026 0.1750 0.1750 0.1650 0.1650 155,607 -0.01(-5.71%)
Mar 26, 2026 0.1850 0.1850 0.1700 0.1750 90,000 -0.01(-2.78%)
Mar 25, 2026 0.1800 0.1950 0.1800 0.1800 222,458 +0.01(+2.86%)
Mar 24, 2026 0.1750 0.1800 0.1750 0.1750 46,787 +0.00(+0.00%)
Mar 23, 2026 0.1750 0.1800 0.1600 0.1750 194,302 +0.02(+12.90%)
Mar 20, 2026 0.1800 0.1800 0.1500 0.1550 145,479 -0.01(-6.06%)
Mar 19, 2026 0.1800 0.1800 0.1600 0.1650 41,909 -0.01(-8.33%)
Mar 18, 2026 0.1900 0.1950 0.1800 0.1800 141,702 -0.02(-7.69%)
Mar 17, 2026 0.2300 0.2400 0.1900 0.1950 169,446 -0.03(-13.33%)
Mar 16, 2026 0.1800 0.2250 0.1550 0.2250 1,306,739 +0.04(+21.62%)
Mar 13, 2026 0.2200 0.2200 0.1800 0.1850 321,875 -0.04(-15.91%)
Mar 12, 2026 0.2300 0.2350 0.2100 0.2200 66,683 -0.02(-8.33%)
Mar 11, 2026 0.2450 0.2450 0.2400 0.2400 31,250 +0.00(+0.00%)
Mar 10, 2026 0.2300 0.2450 0.2300 0.2400 89,000 +0.01(+4.35%)
Mar 09, 2026 0.2200 0.2300 0.2100 0.2300 141,775 -0.00(-2.13%)
Mar 06, 2026 0.2400 0.2450 0.2300 0.2350 249,938 -0.01(-4.08%)
Mar 05, 2026 0.2550 0.2550 0.2350 0.2450 99,648 -0.01(-2.00%)
Mar 04, 2026 0.2700 0.2750 0.2500 0.2500 140,058 -0.01(-3.85%)
Mar 03, 2026 0.2900 0.3000 0.2550 0.2600 523,900 -0.04(-14.75%)
Mar 02, 2026 0.3450 0.3600 0.2900 0.3050 818,986 -0.07(-18.67%)
Feb 27, 2026 0.4100 0.4200 0.3600 0.3750 88,231 -0.03(-7.41%)
Feb 26, 2026 0.3850 0.4050 0.3700 0.4050 43,635 +0.01(+1.25%)
Feb 25, 2026 0.4200 0.4200 0.3850 0.4000 181,375 +0.00(+0.00%)
Feb 24, 2026 0.4050 0.4050 0.3900 0.4000 26,757 +0.02(+5.26%)
Feb 23, 2026 0.3900 0.3900 0.3800 0.3800 29,661 +0.00(+0.00%)
Feb 20, 2026 0.3800 0.3850 0.3800 0.3800 50,285 +0.01(+2.70%)
Feb 19, 2026 0.3800 0.4150 0.3400 0.3700 69,298 -0.03(-7.50%)
Feb 18, 2026 0.3900 0.4150 0.3900 0.4000 82,564 +0.01(+2.56%)
Feb 17, 2026 0.4000 0.4050 0.3400 0.3900 51,138 -0.01(-2.50%)
Feb 13, 2026 0.4000 0 -0.03(-6.98%)
Feb 12, 2026 0.4350 0.4350 0.4300 0.4300 3,515 -0.01(-1.15%)
Feb 11, 2026 0.4350 0.4750 0.4300 0.4350 41,030 -0.01(-1.14%)
Feb 10, 2026 0.4350 0.4400 0.4250 0.4400 17,570 +0.01(+2.33%)
Feb 09, 2026 0.4500 0.4500 0.4150 0.4300 29,824 +0.01(+2.38%)
Feb 06, 2026 0.4000 0.4250 0.4000 0.4200 39,439 +0.02(+5.00%)
Feb 05, 2026 0.4150 0.4400 0.4000 0.4000 59,745 -0.05(-11.11%)
Feb 04, 2026 0.5200 0.5200 0.4450 0.4500 20,347 +0.02(+4.65%)
Feb 03, 2026 0.4100 0.4450 0.4100 0.4300 22,813 +0.02(+4.88%)
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.