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 (%)
Oct 31, 2018 0.1400 0.1400 0.1400 0.1400 225,000 +0.00(+0.00%)
Oct 30, 2018 0.1450 0.1450 0.1300 0.1400 1,410,650 -0.00(-3.45%)
Oct 29, 2018 0.1500 0.1500 0.1450 0.1450 91,000 -0.01(-6.45%)
Oct 26, 2018 0.1550 0.1550 0.1450 0.1550 63,500 +0.01(+6.90%)
Oct 25, 2018 0.1500 0.1850 0.1450 0.1450 369,500 +0.00(+3.57%)
Oct 24, 2018 0.1400 0.1450 0.1400 0.1400 116,020 +0.00(+0.00%)
Oct 23, 2018 0.1300 0.1450 0.1300 0.1400 1,133,600 +0.01(+7.69%)
Oct 22, 2018 0.1350 0.1350 0.1300 0.1300 24,000 -0.01(-3.70%)
Oct 19, 2018 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Oct 18, 2018 0.1350 0.1400 0.1350 0.1350 45,700 +0.00(+0.00%)
Oct 17, 2018 0.1400 0.1400 0.1300 0.1350 30,800 -0.01(-3.57%)
Oct 16, 2018 0.1400 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1450 0.1350 0.1400 1,048,000 +0.00(+0.00%)
Oct 12, 2018 0.1350 0.1450 0.1350 0.1400 223,000 +0.01(+3.70%)
Oct 11, 2018 0.1300 0.1350 0.1300 0.1350 180,350 +0.01(+8.00%)
Oct 10, 2018 0.1250 0.1300 0.1200 0.1250 347,750 +0.01(+4.17%)
Oct 09, 2018 0.1200 0.1250 0.1200 0.1200 269,500 -0.01(-4.00%)
Oct 03, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 02, 2018 0.1250 0.1250 0.1250 0.1250 48,500 +0.00(+0.00%)
Oct 01, 2018 0.1200 0.1250 0.1200 0.1250 1,023,900 +0.01(+8.70%)
Sep 28, 2018 0.1250 0.1250 0.1150 0.1150 515,800 -0.01(-8.00%)
Sep 27, 2018 0.1250 0.1250 0.1250 0.1250 101,200 +0.00(+0.00%)
Sep 26, 2018 0.1300 0.1300 0.1250 0.1250 21,500 -0.01(-3.85%)
Sep 25, 2018 0.1300 0.1300 0.1300 0.1300 41,500 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1350 0.1300 0.1300 122,100 +0.00(+0.00%)
Sep 21, 2018 0.1400 0.1400 0.1300 0.1300 119,500 -0.01(-3.70%)
Sep 20, 2018 0.1400 0.1400 0.1350 0.1350 32,500 -0.01(-3.57%)
Sep 19, 2018 0.1400 0.1450 0.1400 0.1400 79,500 +0.00(+0.00%)
Sep 18, 2018 0.1350 0.1400 0.1300 0.1400 131,209 +0.00(+0.00%)
Sep 17, 2018 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Sep 13, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 12, 2018 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Sep 11, 2018 0.1350 0.1350 0.1350 0.1350 67,000 +0.00(+0.00%)
Sep 10, 2018 0.1400 0.1400 0.1350 0.1350 151,978 -0.01(-3.57%)
Sep 07, 2018 0.1400 0.1400 0.1400 0.1400 100,000 -0.00(-3.45%)
Sep 05, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 04, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Aug 31, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 30, 2018 0.1550 0.1550 0.1500 0.1500 35,269 +0.00(+0.00%)
Aug 29, 2018 0.1600 0.1600 0.1500 0.1500 46,000 -0.01(-3.23%)
Aug 28, 2018 0.1550 0.1550 0.1550 0.1550 79,500 +0.01(+6.90%)
Aug 27, 2018 0.1450 0.1500 0.1400 0.1450 16,135 -0.01(-3.33%)
Aug 24, 2018 0.1500 0.1600 0.1500 0.1500 330,600 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 20, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 17, 2018 0.1500 0.1500 0.1500 0.1500 7,350 +0.01(+7.14%)
Aug 15, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 14, 2018 0.1500 0.1500 0.1400 0.1500 66,000 +0.01(+7.14%)
Aug 13, 2018 0.1500 0.1500 0.1400 0.1400 98,000 +0.00(+0.00%)
Aug 10, 2018 0.1400 0.1400 0.1400 0.1400 14,000 -0.01(-6.67%)
Aug 08, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2018 0.1450 0.1500 0.1400 0.1500 114,000 +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.