Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0900 239,500 -0.01(-5.26%)
Jan 30, 2024 0.0800 0.0950 0.0750 0.0950 585,477 +0.02(+26.67%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0750 40,056 -0.01(-6.25%)
Jan 26, 2024 0.0750 0.0800 0.0750 0.0800 262,000 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Jan 23, 2024 0.0800 1 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 63,201 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0800 257,842 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0750 0.0800 219,000 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 121,250 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 121,481 -0.01(-5.88%)
Jan 12, 2024 0.0800 0.0850 0.0800 0.0850 36,550 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 26,150 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0800 0.0850 243,550 -0.01(-10.53%)
Jan 05, 2024 0.0950 100 +0.00(+0.00%)
Jan 04, 2024 0.0900 0.0950 0.0900 0.0950 129,300 +0.01(+5.56%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 48,700 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 11,450 +0.00(+0.00%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.0900 0.0950 0.0900 0.0950 183,200 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.1000 0.0900 0.0950 265,000 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1050 0.0950 0.0950 387,800 -0.01(-9.52%)
Dec 19, 2023 0.1050 0.1050 0.0950 0.1050 74,374 +0.00(+0.00%)
Dec 18, 2023 0.1100 0.1100 0.1050 0.1050 71,999 +0.00(+5.00%)
Dec 15, 2023 0.1000 0.1000 0.1000 0.1000 33,500 -0.00(-4.76%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 119,500 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 596,070 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1050 0.1000 0.1050 25,000 +0.01(+10.53%)
Dec 11, 2023 0.1000 0.1050 0.0950 0.0950 76,500 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1000 0.0950 0.0950 60,475 -0.01(-9.52%)
Dec 07, 2023 0.1000 0.1050 0.1000 0.1050 417,400 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1050 0.1000 0.1050 28,650 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Dec 04, 2023 0.1050 0.1050 0.1000 0.1050 351,440 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1200 0.1050 0.1050 206,007 -0.01(-4.55%)
Nov 30, 2023 0.0900 0.1150 0.0900 0.1100 834,859 +0.02(+22.22%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 53,003 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0900 0.0800 0.0900 427,500 +0.01(+20.00%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 543,000 -0.01(-6.25%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 20, 2023 0.0750 0.0800 0.0750 0.0750 158,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 1,150 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 297,000 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0750 0.0750 87,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 250,650 -0.01(-6.25%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 22,150 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.