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: 3:48 PM EDT, May 10, 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 (%)
Nov 30, 2011 0.3700 0.3700 0.3700 0.3700 6,000 +0.02(+5.71%)
Nov 29, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2011 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Nov 25, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 24, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2011 0.3000 0.3300 0.3000 0.3300 34,500 +0.02(+6.45%)
Nov 22, 2011 0.3100 0.3100 0.3050 0.3100 23,000 +0.01(+1.64%)
Nov 21, 2011 0.3300 0.3300 0.3050 0.3050 34,000 -0.01(-3.17%)
Nov 18, 2011 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 17, 2011 0.3150 0.3150 0.3150 0.3150 8,500 -0.01(-3.08%)
Nov 16, 2011 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+3.17%)
Nov 15, 2011 0.3150 0.3150 0.3150 0.3150 7,000 -0.02(-4.55%)
Nov 14, 2011 0.3350 0.3350 0.3300 0.3300 22,000 +0.00(+0.00%)
Nov 11, 2011 0.3350 0.3800 0.3300 0.3300 15,850 +0.00(+0.00%)
Nov 10, 2011 0.3500 0.3500 0.3300 0.3300 20,000 -0.02(-7.04%)
Nov 09, 2011 0.3700 0.3700 0.3550 0.3550 17,000 -0.02(-4.05%)
Nov 08, 2011 0.3650 0.3700 0.3650 0.3700 7,000 +0.04(+12.12%)
Nov 07, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 04, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 03, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 02, 2011 0.3300 0.3300 0.3300 0.3300 37,000 +0.00(+0.00%)
Nov 01, 2011 0.3200 0.3300 0.3200 0.3300 14,000 +0.05(+17.86%)
Oct 31, 2011 0.3200 0.3200 0.2800 0.2800 40,950 -0.04(-12.50%)
Oct 28, 2011 0.3200 0.3200 0.3000 0.3200 28,300 -0.01(-1.54%)
Oct 27, 2011 0.3250 0.3250 0.3250 0.3250 10,000 +0.00(+0.00%)
Oct 26, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 25, 2011 0.3350 0.3350 0.3250 0.3250 4,500 -0.01(-2.99%)
Oct 24, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Oct 21, 2011 0.3300 0.3350 0.3300 0.3350 2,000 +0.02(+4.69%)
Oct 20, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 19, 2011 0.3100 0.3200 0.3100 0.3200 52,068 +0.02(+4.92%)
Oct 18, 2011 0.3050 0.3050 0.3050 0.3050 2,305 -0.01(-1.61%)
Oct 17, 2011 0.3100 0.3150 0.3050 0.3100 43,500 -0.02(-6.06%)
Oct 14, 2011 0.3300 0.3300 0.3300 0.3300 10,000 +0.02(+6.45%)
Oct 13, 2011 0.3100 0.3100 0.3100 0.3100 40,000 +0.00(+0.00%)
Oct 12, 2011 0.3100 0.3100 0.3100 0.3100 20,000 +0.00(+0.00%)
Oct 11, 2011 0.3150 0.3150 0.3100 0.3100 5,000 -0.07(-17.33%)
Oct 07, 2011 0.3250 0.3750 0.3200 0.3750 12,000 +0.05(+15.38%)
Oct 06, 2011 0.3250 0.3300 0.3250 0.3250 9,500 -0.01(-1.52%)
Oct 05, 2011 0.3100 0.3300 0.3050 0.3300 40,600 +0.00(+0.00%)
Oct 04, 2011 0.3700 0.3700 0.3300 0.3300 15,700 -0.05(-14.29%)
Oct 03, 2011 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 30, 2011 0.3150 0.3850 0.2850 0.3850 134,700 -0.01(-1.28%)
Sep 29, 2011 0.3600 0.3900 0.3600 0.3900 17,500 +0.01(+2.63%)
Sep 28, 2011 0.3800 0.3900 0.3800 0.3800 11,500 +0.02(+5.56%)
Sep 27, 2011 0.3600 0.3600 0.3600 0.3600 1,677 +0.00(+0.00%)
Sep 26, 2011 0.3150 0.3600 0.3150 0.3600 39,300 -0.02(-5.26%)
Sep 23, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Sep 22, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Sep 21, 2011 0.3800 0.3800 0.3800 0.3800 19,000 -0.03(-7.32%)
Sep 20, 2011 0.3950 0.4100 0.3800 0.4100 13,795 +0.01(+2.50%)
Sep 19, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 15, 2011 0.4000 0.4000 0.4000 0.4000 5,500 -0.01(-2.44%)
Sep 14, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 13, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 12, 2011 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-2.38%)
Sep 09, 2011 0.4200 0.4200 0.4200 0.4200 9,266 +0.00(+0.00%)
Sep 08, 2011 0.4200 0.4200 0.4200 0.4200 34,000 +0.01(+2.44%)
Sep 07, 2011 0.4100 0.4100 0.4100 0.4100 25,000 +0.00(+0.00%)
Sep 06, 2011 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
Sep 02, 2011 0.4300 0.4300 0.4000 0.4000 35,800 -0.02(-4.76%)
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.