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)

0.4450 +0.0150 (+3.49%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.4100 0.4450 0.4100 0.4300 22,813 +0.02(+4.88%)
Feb 02, 2026 0.4350 0.4700 0.4050 0.4100 90,667 -0.04(-7.87%)
Jan 30, 2026 0.4850 0.5400 0.4150 0.4450 99,235 -0.11(-19.09%)
Jan 29, 2026 0.5500 0.5900 0.5300 0.5500 23,026 +0.01(+1.85%)
Jan 28, 2026 0.6200 0.6200 0.5000 0.5400 138,791 -0.01(-1.82%)
Jan 27, 2026 0.6400 0.6500 0.4700 0.5500 481,752 -0.11(-16.67%)
Jan 26, 2026 0.7000 0.8300 0.6000 0.6600 1,623,080 +0.26(+65.00%)
Jan 23, 2026 0.3500 0.4000 0.3400 0.4000 242,892 +0.06(+17.65%)
Jan 22, 2026 0.3250 0.3400 0.3250 0.3400 91,227 +0.03(+7.94%)
Jan 21, 2026 0.3150 0.3250 0.3100 0.3150 79,000 +0.01(+1.61%)
Jan 20, 2026 0.3150 0.3150 0.3100 0.3100 25,540 +0.00(+0.00%)
Jan 19, 2026 0.3100 0.3100 0.3000 0.3100 19,516 +0.01(+1.64%)
Jan 16, 2026 0.3100 0.3200 0.3050 0.3050 29,000 -0.01(-1.61%)
Jan 15, 2026 0.3200 0.3200 0.3000 0.3100 83,990 +0.00(+0.00%)
Jan 14, 2026 0.3200 0.3300 0.3000 0.3100 110,525 +0.01(+3.33%)
Jan 13, 2026 0.3050 0.3200 0.3000 0.3000 71,747 -0.02(-6.25%)
Jan 12, 2026 0.3250 0.3300 0.3200 0.3200 67,035 +0.00(+0.00%)
Jan 09, 2026 0.3200 0.3200 0.3100 0.3200 24,267 +0.02(+4.92%)
Jan 08, 2026 0.3200 0.3200 0.3050 0.3050 25,995 -0.01(-1.61%)
Jan 07, 2026 0.2900 0.3100 0.2850 0.3100 337,286 +0.03(+12.73%)
Jan 06, 2026 0.2600 0.2900 0.2600 0.2750 178,996 +0.03(+10.00%)
Jan 05, 2026 0.2900 0.2950 0.2500 0.2500 132,047 +0.00(+0.00%)
Jan 02, 2026 0.2600 0.2750 0.2450 0.2500 179,975 -0.01(-3.85%)
Dec 31, 2025 0.2600 0 -0.01(-3.70%)
Dec 30, 2025 0.2800 0.3000 0.2700 0.2700 106,085 +0.00(+0.00%)
Dec 29, 2025 0.2900 0.3000 0.2700 0.2700 196,076 -0.03(-10.00%)
Dec 24, 2025 0.3000 0 +0.04(+17.65%)
Dec 23, 2025 0.2150 0.2600 0.2150 0.2550 232,500 +0.05(+21.43%)
Dec 22, 2025 0.2150 0.2400 0.2100 0.2100 151,550 +0.01(+7.69%)
Dec 19, 2025 0.2150 0.2150 0.1950 0.1950 144,586 -0.02(-9.30%)
Dec 18, 2025 0.2150 0.2150 0.2150 0.2150 23,000 +0.01(+4.88%)
Dec 17, 2025 0.2250 0.2300 0.2050 0.2050 70,111 -0.02(-6.82%)
Dec 16, 2025 0.2200 0.2200 0.2200 0.2200 50,500 +0.00(+0.00%)
Dec 15, 2025 0.2600 0.2600 0.2200 0.2200 126,200 -0.01(-4.35%)
Dec 12, 2025 0.2150 0.2300 0.2100 0.2300 37,445 +0.02(+9.52%)
Dec 11, 2025 0.2450 0.2600 0.1950 0.2100 260,082 -0.02(-8.70%)
Dec 10, 2025 0.2000 0.2300 0.2000 0.2300 69,500 +0.05(+24.32%)
Dec 09, 2025 0.1750 0.1850 0.1700 0.1850 18,000 +0.01(+8.82%)
Dec 08, 2025 0.1750 0.1800 0.1700 0.1700 24,124 -0.00(-2.86%)
Dec 05, 2025 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Dec 04, 2025 0.1750 0.1800 0.1750 0.1750 2,000 +0.00(+2.94%)
Dec 03, 2025 0.1700 0.1700 0.1650 0.1700 7,000 +0.01(+3.03%)
Dec 02, 2025 0.1650 0.1650 0.1600 0.1650 25,517 -0.01(-2.94%)
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.