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

Cartier Resources Inc (TSV: ECR )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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, 2023 0.0850 0.0850 0.0850 0.0850 40,656 -0.00(-5.56%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 42,022 +0.00(+5.88%)
Oct 27, 2023 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 15,268 +0.00(+0.00%)
Oct 20, 2023 0.0800 900 +0.01(+6.67%)
Oct 19, 2023 0.0750 0.0750 0.0730 0.0750 131,400 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 20,200 -0.00(-6.67%)
Oct 16, 2023 0.0800 0.0800 0.0750 0.0750 78,840 +0.00(+0.00%)
Oct 13, 2023 0.0750 0.0800 0.0750 0.0750 590,000 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 252,000 -0.01(-6.25%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0800 73,005 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0800 0.0750 0.0800 17,100 +0.00(+0.00%)
Oct 04, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0700 296,674 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 278,000 +0.00(+0.00%)
Sep 29, 2023 0.0700 0.0750 0.0700 0.0750 356,042 +0.00(+0.00%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 161,400 -0.01(-6.25%)
Sep 27, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 100,600 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 107,060 +0.00(+0.00%)
Sep 22, 2023 0.0800 0.0850 0.0800 0.0800 131,300 +0.00(+0.00%)
Sep 21, 2023 0.0800 0.0850 0.0800 0.0800 93,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 20,350 +0.01(+6.25%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 12,650 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0800 0.0800 81,901 +0.00(+0.00%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 663,750 +0.01(+6.67%)
Sep 12, 2023 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 182,000 -0.01(-5.88%)
Sep 07, 2023 0.0850 1 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 96,100 -0.00(-5.56%)
Sep 01, 2023 0.0900 0 +0.00(+0.00%)
Aug 31, 2023 0.0950 0.0950 0.0900 0.0900 23,667 -0.01(-5.26%)
Aug 30, 2023 0.0900 0.0950 0.0900 0.0950 130,000 +0.01(+5.56%)
Aug 29, 2023 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 64,150 -0.01(-5.26%)
Aug 25, 2023 0.0900 0.1000 0.0900 0.0950 88,650 +0.01(+5.56%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,750 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Aug 22, 2023 0.0850 0.0900 0.0850 0.0900 36,225 +0.01(+12.50%)
Aug 21, 2023 0.0800 0.0800 0.0750 0.0800 274,000 -0.01(-5.88%)
Aug 17, 2023 0.0850 250 +0.00(+0.00%)
Aug 16, 2023 0.0800 0.0850 0.0800 0.0850 374,100 +0.01(+6.25%)
Aug 15, 2023 0.0850 0.0850 0.0800 0.0800 85,300 +0.00(+0.00%)
Aug 14, 2023 0.0800 0.0800 0.0800 0.0800 80,150 -0.01(-5.88%)
Aug 11, 2023 0.0850 0.0850 0.0800 0.0850 170,036 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1000 0.0850 0.0850 123,100 -0.00(-5.56%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0900 51,800 -0.01(-5.26%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.0950 299,842 +0.00(+0.00%)
Aug 04, 2023 0.0950 0 +0.01(+11.76%)
Aug 03, 2023 0.0800 0.0900 0.0800 0.0850 286,000 +0.01(+6.25%)
Aug 02, 2023 0.0750 0.0800 0.0750 0.0800 77,100 +0.00(+0.00%)
Aug 01, 2023 0.0850 0.0850 0.0800 0.0800 211,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0800 0.0800 16,594 -0.01(-5.88%)
Jul 28, 2023 0.0900 0.0900 0.0850 0.0850 126,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0.0900 0.0850 0.0850 57,642 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0900 0.0850 0.0850 181,400 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0850 0.0800 0.0850 324,000 +0.01(+6.25%)
Jul 24, 2023 0.0750 0.0800 0.0700 0.0800 584,200 +0.01(+14.29%)
Jul 21, 2023 0.0750 0.0750 0.0700 0.0700 201,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0750 0.0700 0.0700 85,700 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0700 0.0700 659,897 +0.00(+0.00%)
Jul 17, 2023 0.0700 50 -0.00(-6.67%)
Jul 14, 2023 0.0800 0.0800 0.0750 0.0750 111,045 +0.00(+7.14%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 395,002 -0.00(-6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 980,980 +0.00(+7.14%)
Jul 11, 2023 0.0750 0.0750 0.0700 0.0700 337,500 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 223,550 -0.00(-6.67%)
Jul 07, 2023 0.0750 0.0750 0.0700 0.0750 657,651 +0.00(+2.74%)
Jul 06, 2023 0.0800 0.0800 0.0700 0.0730 812,300 -0.00(-2.67%)
Jul 05, 2023 0.0850 0.0850 0.0750 0.0750 564,550 -0.01(-11.76%)
Jul 04, 2023 0.0900 0.0900 0.0850 0.0850 383,750 -0.01(-10.53%)
Jun 30, 2023 0.0950 0 +0.01(+5.56%)
Jun 28, 2023 0.0900 500 +0.00(+0.00%)
Jun 27, 2023 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0900 0.0900 214,500 -0.01(-5.26%)
Jun 23, 2023 0.0950 0.0950 0.0900 0.0950 302,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.1000 0.0900 0.0950 884,000 -0.02(-17.39%)
Jun 21, 2023 0.1000 0.1150 0.1000 0.1150 232,000 +0.02(+21.05%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.0950 93,100 -0.01(-5.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 19,500 -0.00(-4.76%)
Jun 15, 2023 0.0950 0.1050 0.0950 0.1050 35,150 -0.03(-22.22%)
May 08, 2023 0.1450 0.1500 0.1350 0.1350 161,000 -0.01(-6.90%)
May 05, 2023 0.1350 0.1450 0.1350 0.1450 153,000 +0.00(+0.00%)
May 04, 2023 0.1600 0.1700 0.1450 0.1450 584,500 +0.00(+0.00%)
May 03, 2023 0.1400 0.1450 0.1350 0.1450 180,600 +0.02(+16.00%)
May 02, 2023 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
May 01, 2023 0.1300 0.1300 0.1250 0.1250 25,103 -0.01(-7.41%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
Apr 27, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Apr 25, 2023 0.1400 0 +0.01(+3.70%)
Apr 24, 2023 0.1400 0.1400 0.1350 0.1350 49,141 -0.01(-3.57%)
Apr 21, 2023 0.1350 0.1400 0.1350 0.1400 104,433 +0.01(+7.69%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1250 0.1300 52,000 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1400 0.1300 0.1300 89,865 -0.01(-7.14%)
Apr 17, 2023 0.1500 0.1500 0.1400 0.1400 201,571 +0.00(+0.00%)
Apr 14, 2023 0.1450 0.1500 0.1350 0.1400 223,500 -0.00(-3.45%)
Apr 13, 2023 0.1750 0.1750 0.1400 0.1450 1,077,482 +0.01(+7.41%)
Apr 12, 2023 0.1200 0.1350 0.1200 0.1350 193,800 +0.02(+12.50%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 88,220 +0.00(+0.00%)
Apr 10, 2023 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+1.69%)
Apr 06, 2023 0.1180 0 +0.00(+2.61%)
Apr 05, 2023 0.1150 0.1150 0.1100 0.1150 229,462 +0.01(+4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 70,045 +0.00(+0.00%)
Apr 03, 2023 0.1100 0.1100 0.1100 0.1100 26,000 +0.01(+4.76%)
Mar 31, 2023 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Mar 30, 2023 0.1100 0.1100 0.1050 0.1050 230,828 -0.01(-4.55%)
Mar 29, 2023 0.1000 0.1100 0.1000 0.1100 136,277 +0.01(+4.76%)
Mar 28, 2023 0.1000 0.1050 0.1000 0.1050 37,550 +0.00(+5.00%)
Mar 27, 2023 0.1000 0.1000 0.1000 0.1000 91,589 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1050 0.1000 0.1000 55,500 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Mar 21, 2023 0.1000 0.1050 0.1000 0.1000 209,358 -0.00(-4.76%)
Mar 20, 2023 0.1050 0.1050 0.1050 0.1050 156,000 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1050 0.1050 0.1050 165,350 +0.00(+5.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 35,500 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 211,000 -0.01(-9.09%)
Mar 14, 2023 0.1050 0.1100 0.1050 0.1100 26,748 +0.01(+4.76%)
Mar 13, 2023 0.1100 0.1100 0.1050 0.1050 56,000 -0.01(-4.55%)
Mar 10, 2023 0.0950 0.1100 0.0950 0.1100 103,000 +0.01(+10.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 07, 2023 0.1000 0 +0.00(+0.00%)
Mar 06, 2023 0.1050 0.1050 0.1000 0.1000 45,021 -0.00(-4.76%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 146,303 +0.00(+0.00%)
Mar 02, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
Mar 01, 2023 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Feb 28, 2023 0.1050 0.1050 0.1000 0.1000 11,500 +0.00(+0.00%)
Feb 27, 2023 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Feb 24, 2023 0.1050 0.1050 0.1000 0.1000 75,350 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Feb 22, 2023 0.1000 0.1050 0.1000 0.1050 45,500 +0.00(+0.00%)
Feb 21, 2023 0.1150 0.1150 0.1050 0.1050 92,258 -0.01(-8.70%)
Feb 17, 2023 0.1150 0 +0.01(+4.55%)
Feb 15, 2023 0.1100 0 -0.01(-4.35%)
Feb 14, 2023 0.1100 0.1150 0.1050 0.1150 85,200 +0.01(+4.55%)
Feb 13, 2023 0.1050 0.1100 0.1050 0.1100 36,500 +0.01(+4.76%)
Feb 10, 2023 0.1150 0.1150 0.1050 0.1050 58,529 +0.00(+0.00%)
Feb 09, 2023 0.1100 0.1150 0.1050 0.1050 109,900 -0.01(-4.55%)
Feb 08, 2023 0.1100 0.1150 0.1100 0.1100 64,575 +0.01(+4.76%)
Feb 07, 2023 0.1100 0.1100 0.1050 0.1050 27,650 -0.01(-8.70%)
Feb 06, 2023 0.1200 0.1200 0.1050 0.1150 42,575 +0.01(+4.55%)
Feb 03, 2023 0.1100 0.1150 0.1100 0.1100 260,228 -0.01(-4.35%)
Feb 02, 2023 0.1200 0.1200 0.1150 0.1150 57,650 -0.01(-8.00%)
Feb 01, 2023 0.1100 0.1250 0.1100 0.1250 210,050 +0.01(+8.70%)
Jan 31, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 30, 2023 0.1150 0.1200 0.1150 0.1200 54,100 +0.01(+9.09%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 28,074 +0.01(+4.76%)
Jan 26, 2023 0.1100 0.1100 0.1050 0.1050 106,000 -0.01(-8.70%)
Jan 25, 2023 0.1200 0.1200 0.1150 0.1150 190,050 -0.00(-4.17%)
Jan 24, 2023 0.1200 0.1200 0.1150 0.1200 130,500 +0.01(+9.09%)
Jan 23, 2023 0.1150 0.1150 0.1050 0.1100 112,500 -0.01(-8.33%)
Jan 20, 2023 0.1200 0.1200 0.1200 0.1200 57,086 +0.01(+9.09%)
Jan 19, 2023 0.1100 0.1250 0.1100 0.1100 119,210 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1000 0.1100 95,150 +0.01(+10.00%)
Jan 17, 2023 0.1000 0.1050 0.1000 0.1000 56,500 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 69,945 +0.00(+0.00%)
Jan 13, 2023 0.1050 0.1050 0.1000 0.1000 102,300 -0.00(-4.76%)
Jan 12, 2023 0.0950 0.1050 0.0950 0.1050 136,306 +0.01(+16.67%)
Jan 11, 2023 0.0950 0.0950 0.0900 0.0900 35,000 -0.01(-10.00%)
Jan 10, 2023 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Jan 05, 2023 0.1050 0.1050 0.1000 0.1050 123,500 +0.01(+10.53%)
Jan 04, 2023 0.1050 0.1050 0.0950 0.0950 55,321 +0.00(+0.00%)
Jan 03, 2023 0.1050 0.1050 0.0950 0.0950 38,001 -0.01(-5.00%)
Dec 29, 2022 0.1000 0 +0.01(+5.26%)
Dec 28, 2022 0.0950 0.0950 0.0950 0.0950 28,500 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+5.56%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+0.00%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Dec 20, 2022 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 16, 2022 0.0850 0.0900 0.0850 0.0900 82,984 +0.00(+5.88%)
Dec 15, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 14, 2022 0.0850 0.0850 0.0850 0.0850 71,000 -0.00(-5.56%)
Dec 13, 2022 0.0900 0.0900 0.0900 0.0900 47,150 +0.00(+0.00%)
Dec 12, 2022 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+0.00%)
Dec 09, 2022 0.0900 0.0900 0.0900 0.0900 39,150 -0.01(-5.26%)
Dec 08, 2022 0.0900 0.0950 0.0900 0.0950 131,500 +0.00(+0.00%)
Dec 07, 2022 0.0900 0.0950 0.0900 0.0950 39,300 +0.01(+5.56%)
Dec 06, 2022 0.0900 0.0900 0.0900 0.0900 16,420 +0.00(+0.00%)
Dec 05, 2022 0.0900 0.0900 0.0900 0.0900 17,836 +0.00(+0.00%)
Dec 02, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 01, 2022 0.0900 0.0900 0.0850 0.0900 149,150 +0.00(+0.00%)
Nov 29, 2022 0.0900 650 +0.00(+5.88%)
Nov 28, 2022 0.0900 0.0900 0.0850 0.0850 67,510 -0.00(-5.56%)
Nov 24, 2022 0.0900 0 -0.01(-5.26%)
Nov 23, 2022 0.0900 0.0950 0.0900 0.0950 55,906 -0.01(-5.00%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+5.26%)
Nov 21, 2022 0.1000 0.1000 0.0900 0.0950 84,450 +0.00(+0.00%)
Nov 17, 2022 0.0950 250 -0.01(-9.52%)
Nov 16, 2022 0.0950 0.1050 0.0950 0.1050 95,500 +0.01(+10.53%)
Nov 15, 2022 0.0900 0.0950 0.0900 0.0950 67,350 +0.01(+5.56%)
Nov 14, 2022 0.0900 0.0900 0.0900 0.0900 69,558 -0.01(-5.26%)
Nov 11, 2022 0.0900 0.0950 0.0900 0.0950 90,550 +0.01(+5.56%)
Nov 10, 2022 0.0900 0.0900 0.0850 0.0900 79,000 +0.00(+5.88%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 103,500 +0.00(+0.00%)
Nov 08, 2022 0.0800 0.0900 0.0800 0.0850 96,100 +0.01(+6.25%)
Nov 07, 2022 0.0800 0.0800 0.0800 0.0800 61,150 +0.00(+0.00%)
Nov 04, 2022 0.0800 0.0850 0.0750 0.0800 291,400 +0.01(+6.67%)
Nov 03, 2022 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
Nov 02, 2022 0.0800 0.0900 0.0800 0.0800 179,000 +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.