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 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 28, 2018 0.1400 0.1450 0.1350 0.1400 40,350 +0.01(+3.70%)
Nov 27, 2018 0.1600 0.1600 0.1350 0.1350 100,000 -0.02(-15.62%)
Nov 26, 2018 0.1250 0.1650 0.1100 0.1600 480,685 +0.02(+18.52%)
Nov 23, 2018 0.1250 0.1350 0.1250 0.1350 61,000 +0.01(+8.00%)
Nov 22, 2018 0.1250 0.1300 0.1100 0.1250 676,000 -0.01(-3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-3.70%)
Nov 20, 2018 0.1350 0.1350 0.1250 0.1350 42,500 +0.01(+3.85%)
Nov 19, 2018 0.1200 0.1300 0.1200 0.1300 96,500 +0.01(+8.33%)
Nov 16, 2018 0.1250 0.1250 0.1200 0.1200 162,500 +0.00(+0.00%)
Nov 15, 2018 0.1300 0.1300 0.1200 0.1200 366,000 -0.01(-7.69%)
Nov 14, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 13, 2018 0.1400 0.1400 0.1250 0.1300 255,150 -0.01(-7.14%)
Nov 12, 2018 0.1400 0.1400 0.1400 0.1400 43,500 +0.00(+0.00%)
Nov 09, 2018 0.1450 0.1450 0.1400 0.1400 50,500 -0.01(-6.67%)
Nov 08, 2018 0.1550 0.1550 0.1500 0.1500 40,000 -0.01(-3.23%)
Nov 07, 2018 0.1450 0.1550 0.1450 0.1550 69,500 +0.01(+6.90%)
Nov 06, 2018 0.1400 0.1450 0.1400 0.1450 170,000 -0.01(-6.45%)
Nov 05, 2018 0.1550 0.1600 0.1400 0.1550 165,000 +0.01(+10.71%)
Nov 02, 2018 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Nov 01, 2018 0.1600 0.1600 0.1400 0.1400 55,000 +0.00(+0.00%)
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%)
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.