Skip to main content
Cartier Silver Corporation (CRTIF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
+0.0110 (12.36%)
Apr 21, 2025, 4:00 PM EDT

Cartier Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.110.110.100.100.1062.13%290
Apr 23, 20250.060.060.060.060.06--
Apr 22, 20250.060.060.060.060.06-39.00%7,276
Apr 21, 20250.100.100.100.100.1012.36%20,900
Apr 17, 20250.090.090.090.090.0911.25%1,000
Apr 16, 20250.080.080.080.080.08--
Apr 15, 20250.070.100.070.080.0814.29%50,800
Apr 14, 20250.070.070.070.070.07--
Apr 11, 20250.070.070.070.070.07-7.28%20,000
Apr 10, 20250.080.080.080.080.08--
Apr 9, 20250.080.080.080.080.08--
Apr 8, 20250.080.080.080.080.08-333
Apr 7, 20250.080.080.080.080.08-11.18%5,075
Apr 4, 20250.090.090.090.090.09--
Apr 3, 20250.090.090.090.090.09-1
Apr 2, 20250.090.090.090.090.09--
Apr 1, 20250.020.090.020.090.09-16.67%22,800
Mar 31, 20250.100.100.100.100.10--
Mar 28, 20250.100.100.100.100.10-22,565
Mar 27, 20250.100.100.100.100.100.99%500
Mar 26, 20250.100.100.100.100.10-8.18%73,800
Mar 25, 20250.110.110.110.110.11-8.33%42,119
Mar 24, 20250.120.120.120.120.12-700
Mar 21, 20250.120.120.120.120.1233.33%11,333
Mar 20, 20250.090.090.090.090.09-10.00%3,005
Mar 19, 20250.100.100.100.100.1032.45%10,000
Mar 18, 20250.080.080.080.080.08--
Mar 17, 20250.080.080.080.080.080.67%2,000
Mar 14, 20250.080.080.080.080.08--
Mar 13, 20250.080.080.080.080.08-1,096
Mar 12, 20250.090.090.080.080.08-25,666
Mar 11, 20250.080.080.080.080.08227.51%4,500
Mar 10, 20250.080.080.020.020.02-69.47%16,000
Mar 7, 20250.080.080.080.080.08-3,500
Mar 6, 20250.080.080.080.080.08-900
Mar 5, 20250.080.080.080.080.08--
Mar 4, 20250.070.080.070.080.08-22.04%12,035
Mar 3, 20250.100.100.100.100.10--
Feb 28, 20250.100.100.100.100.10--
Feb 27, 20250.100.100.100.100.10--
Feb 26, 20250.100.100.100.100.10--
Feb 25, 20250.100.100.100.100.10--
Feb 24, 20250.080.100.080.100.1028.27%4,505
Feb 21, 20250.080.080.080.080.08--
Feb 20, 20250.080.080.080.080.08--
Feb 19, 20250.080.080.080.080.08--
Feb 18, 20250.080.080.080.080.08--
Feb 14, 20250.080.080.080.080.08--
Feb 13, 20250.080.080.080.080.08--
Feb 12, 20250.080.080.080.080.08-18.83%41,000