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 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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 29, 2010 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-6.06%)
Jan 28, 2010 0.3200 0.3300 0.3150 0.3300 60,000 +0.02(+6.45%)
Jan 27, 2010 0.3500 0.3500 0.3100 0.3100 43,000 -0.03(-8.82%)
Jan 26, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2010 0.3250 0.3400 0.3250 0.3400 22,000 +0.02(+4.62%)
Jan 22, 2010 0.3350 0.3350 0.3250 0.3250 56,000 -0.03(-8.45%)
Jan 21, 2010 0.3500 0.3550 0.3500 0.3550 32,000 +0.00(+0.00%)
Jan 20, 2010 0.3450 0.3550 0.3400 0.3550 49,000 +0.01(+2.90%)
Jan 19, 2010 0.3450 0.3700 0.3450 0.3450 90,000 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.3500 0.3300 0.3450 63,000 +0.00(+1.47%)
Jan 15, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.02(+6.25%)
Jan 14, 2010 0.3400 0.3400 0.3200 0.3200 49,000 -0.02(-5.88%)
Jan 13, 2010 0.3500 0.3500 0.3400 0.3400 36,000 +0.01(+3.03%)
Jan 12, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
Jan 08, 2010 0.3400 0.3400 0.3200 0.3200 45,000 -0.02(-5.88%)
Jan 07, 2010 0.3400 0.3500 0.3400 0.3400 74,000 +0.01(+1.49%)
Jan 06, 2010 0.3500 0.3500 0.3350 0.3350 28,000 -0.01(-1.47%)
Jan 05, 2010 0.3500 0.3500 0.3400 0.3400 4,000 -0.04(-10.53%)
Jan 04, 2010 0.3400 0.3800 0.3400 0.3800 38,500 +0.04(+11.76%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 30, 2009 0.3500 0.3500 0.3400 0.3400 6,000 +0.00(+0.00%)
Dec 29, 2009 0.3450 0.3500 0.3400 0.3400 72,000 -0.01(-2.86%)
Dec 24, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2009 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-2.78%)
Dec 21, 2009 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
Dec 18, 2009 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Dec 17, 2009 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Dec 16, 2009 0.3450 0.3600 0.3450 0.3600 39,000 +0.02(+5.88%)
Dec 15, 2009 0.3500 0.3500 0.3400 0.3400 18,150 +0.00(+0.00%)
Dec 14, 2009 0.3500 0.3500 0.3400 0.3400 30,000 -0.02(-5.56%)
Dec 11, 2009 0.3450 0.3600 0.3450 0.3600 29,000 +0.02(+4.35%)
Dec 10, 2009 0.3400 0.3450 0.3400 0.3450 35,500 -0.01(-1.43%)
Dec 09, 2009 0.3400 0.3500 0.3400 0.3500 73,000 +0.01(+4.48%)
Dec 08, 2009 0.3350 0.3350 0.3350 0.3350 4,000 -0.03(-9.46%)
Dec 07, 2009 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Dec 04, 2009 0.3600 0.3950 0.3800 0.3800 80,000 +0.00(+0.00%)
Dec 03, 2009 0.3800 0.3800 0.3700 0.3800 36,000 +0.00(+0.00%)
Dec 02, 2009 0.3550 0.3950 0.3400 0.3800 112,900 +0.06(+18.75%)
Dec 01, 2009 0.3600 0.3700 0.3200 0.3200 90,000 -0.02(-5.88%)
Nov 30, 2009 0.3500 0.3600 0.3400 0.3400 89,000 +0.00(+0.00%)
Nov 27, 2009 0.3000 0.3400 0.2950 0.3400 71,000 +0.04(+13.33%)
Nov 26, 2009 0.3150 0.3150 0.3000 0.3000 20,000 -0.04(-11.76%)
Nov 25, 2009 0.3000 0.3400 0.2950 0.3400 24,500 +0.04(+13.33%)
Nov 24, 2009 0.3000 0.3000 0.3000 0.3000 48,000 +0.00(+0.00%)
Nov 23, 2009 0.3500 0.3500 0.3000 0.3000 112,900 +0.00(+0.00%)
Nov 20, 2009 0.3000 0.3100 0.3000 0.3000 36,000 +0.00(+0.00%)
Nov 19, 2009 0.3100 0.3100 0.2800 0.3000 68,500 -0.02(-4.76%)
Nov 18, 2009 0.2900 0.3800 0.2900 0.3150 115,000 +0.03(+10.53%)
Nov 17, 2009 0.2450 0.2850 0.2450 0.2850 31,100 +0.05(+21.28%)
Nov 16, 2009 0.2250 0.2400 0.2200 0.2350 46,500 -0.01(-2.08%)
Nov 13, 2009 0.2450 0.2550 0.2350 0.2400 41,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2400 0.2400 10,000 -0.02(-7.69%)
Nov 11, 2009 0.2550 0.2600 0.2500 0.2600 43,500 +0.01(+1.96%)
Nov 10, 2009 0.2550 0.2550 0.2550 0.2550 20,000 +0.03(+13.33%)
Nov 09, 2009 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 06, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.02(+7.14%)
Nov 05, 2009 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Nov 04, 2009 0.2300 0.2300 0.1850 0.2200 85,000 -0.01(-6.38%)
Nov 03, 2009 0.2350 0.2350 0.2350 0.2350 8,000 +0.01(+6.82%)
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.