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: 2:36 PM EDT, Apr 18, 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, 2021 0.1550 0.1550 0.1550 0.1500 344,000 +0.00(+0.00%)
Nov 29, 2021 0.1550 0.1550 0.1500 0.1500 272,274 +0.00(+0.00%)
Nov 26, 2021 0.1700 0.1700 0.1500 0.1500 844,683 -0.02(-11.76%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 242,120 +0.00(+0.00%)
Nov 24, 2021 0.1700 0.1700 0.1650 0.1700 327,500 +0.00(+0.00%)
Nov 23, 2021 0.1700 0.1700 0.1650 0.1700 507,500 +0.00(+0.00%)
Nov 22, 2021 0.1750 0.1750 0.1700 0.1700 318,869 -0.00(-2.86%)
Nov 19, 2021 0.1750 0.1750 0.1750 0.1750 556,200 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.1750 0.1700 0.1750 397,000 +0.00(+0.00%)
Nov 17, 2021 0.1800 0.1800 0.1700 0.1750 939,677 -0.01(-2.78%)
Nov 16, 2021 0.1800 0.1850 0.1800 0.1800 281,555 +0.00(+0.00%)
Nov 15, 2021 0.1850 0.1900 0.1800 0.1800 490,010 -0.01(-2.70%)
Nov 12, 2021 0.1800 0.1850 0.1800 0.1850 284,000 +0.01(+2.78%)
Nov 11, 2021 0.1900 0.1900 0.1800 0.1800 776,777 -0.01(-5.26%)
Nov 09, 2021 0.1900 0.1900 0.1900 0.1900 388,778 +0.00(+0.00%)
Nov 08, 2021 0.2050 0.2050 0.1900 0.1900 194,648 -0.01(-2.56%)
Nov 05, 2021 0.2100 0.2100 0.1850 0.1950 315,528 -0.01(-4.88%)
Nov 04, 2021 0.1900 0.2100 0.1850 0.2050 455,646 +0.02(+13.89%)
Nov 03, 2021 0.1900 0.1950 0.1800 0.1800 264,058 -0.02(-7.69%)
Nov 02, 2021 0.2000 0.2000 0.1900 0.1950 143,200 -0.01(-2.50%)
Nov 01, 2021 0.2150 0.2100 0.1950 0.2000 512,036 -0.01(-4.76%)
Oct 29, 2021 0.2150 0.2150 0.2100 0.2100 103,090 -0.01(-4.55%)
Oct 28, 2021 0.2150 0.2200 0.2100 0.2200 146,000 +0.00(+0.00%)
Oct 27, 2021 0.2300 0.2250 0.2050 0.2200 182,151 +0.00(+0.00%)
Oct 26, 2021 0.2250 0.2200 217,550 -0.01(-4.35%)
Oct 25, 2021 0.2250 0.2350 0.2250 0.2300 40,092 +0.00(+0.00%)
Oct 22, 2021 0.2450 0.2450 0.2300 0.2300 160,507 +0.00(+0.00%)
Oct 21, 2021 0.2350 0.2400 0.2300 0.2300 135,500 -0.00(-2.13%)
Oct 20, 2021 0.2350 0.2350 0.2350 0.2350 98,502 +0.00(+0.00%)
Oct 19, 2021 0.2400 0.2400 0.2350 0.2350 30,000 -0.01(-4.08%)
Oct 18, 2021 0.2450 0.2450 0.2400 0.2450 120,000 +0.01(+2.08%)
Oct 15, 2021 0.2400 0.2500 0.2400 0.2400 52,650 +0.01(+2.13%)
Oct 14, 2021 0.2300 0.2400 0.2300 0.2350 116,500 +0.00(+0.00%)
Oct 13, 2021 0.2250 0.2350 0.2250 0.2350 70,500 +0.01(+6.82%)
Oct 12, 2021 0.2300 0.2300 0.2200 0.2200 54,814 -0.01(-6.38%)
Oct 08, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 07, 2021 0.2200 0.2350 0.2200 0.2350 165,340 +0.02(+9.30%)
Oct 06, 2021 0.2200 0.2200 0.2150 0.2150 87,500 -0.01(-2.27%)
Oct 05, 2021 0.2300 0.2300 0.2200 0.2200 17,096 -0.01(-4.35%)
Oct 04, 2021 0.2300 0.2300 0.2300 0.2300 2,100 +0.01(+2.22%)
Oct 01, 2021 0.2400 0.2400 0.2250 0.2250 16,000 +0.00(+0.00%)
Sep 30, 2021 0.2150 0.2350 0.2150 0.2250 28,090 +0.01(+4.65%)
Sep 29, 2021 0.2200 0.2200 0.2150 0.2150 84,000 -0.01(-2.27%)
Sep 28, 2021 0.2200 0.2200 0.2200 0.2200 39,800 -0.01(-4.35%)
Sep 27, 2021 0.2300 0.2300 0.2300 0.2300 6,596 -0.00(-2.13%)
Sep 24, 2021 0.2250 0.2450 0.2250 0.2350 41,000 -0.01(-2.08%)
Sep 23, 2021 0.2400 0.2450 0.2400 0.2400 65,973 +0.01(+4.35%)
Sep 22, 2021 0.2300 0.2300 0.2300 0.2300 23,500 -0.01(-4.17%)
Sep 21, 2021 0.2300 0.2500 0.2300 0.2400 469,854 +0.02(+9.09%)
Sep 20, 2021 0.2350 0.2350 0.2100 0.2200 150,169 -0.01(-4.35%)
Sep 17, 2021 0.2400 0.2600 0.2300 0.2300 87,893 +0.00(+0.00%)
Sep 16, 2021 0.2400 0.2400 0.2300 0.2300 56,160 -0.00(-2.13%)
Sep 15, 2021 0.2400 0.2400 0.2350 0.2350 116,500 +0.00(+0.00%)
Sep 14, 2021 0.2450 0.2450 0.2350 0.2350 49,914 -0.01(-2.08%)
Sep 13, 2021 0.2400 0.2400 0.2300 0.2400 282,750 -0.01(-2.04%)
Sep 10, 2021 0.2500 0.2500 0.2450 0.2450 13,006 -0.01(-3.92%)
Sep 09, 2021 0.2350 0.2550 0.2350 0.2550 290,843 +0.02(+8.51%)
Sep 08, 2021 0.2400 0.2400 0.2350 0.2350 29,010 -0.01(-2.08%)
Sep 07, 2021 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 02, 2021 0.2500 0.2500 0.2400 0.2400 101,500 -0.01(-2.04%)
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.