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 (%)
Dec 31, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+15.00%)
Dec 29, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2008 0.1900 0.2000 0.1900 0.2000 13,500 +0.05(+29.03%)
Dec 23, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Dec 22, 2008 0.1550 0.1550 0.1550 0.1550 25,000 -0.05(-22.50%)
Dec 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2008 0.1300 0.2000 0.1300 0.2000 33,000 +0.01(+2.56%)
Dec 17, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 16, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 15, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Dec 12, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 11, 2008 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Dec 10, 2008 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 09, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 08, 2008 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+14.71%)
Dec 05, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Dec 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 03, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2008 0.1700 0.1700 0.1700 0.1700 10,000 -0.05(-22.73%)
Dec 01, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 28, 2008 0.2000 0.2200 0.1800 0.2200 17,000 +0.06(+37.50%)
Nov 27, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 26, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 25, 2008 0.1800 0.1800 0.1600 0.1600 20,000 +0.01(+6.67%)
Nov 24, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2008 0.1500 0.1500 0.1100 0.1500 15,500 +0.04(+36.36%)
Nov 19, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 14, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2008 0.1250 0.1250 0.1100 0.1100 15,000 -0.03(-18.52%)
Nov 12, 2008 0.1400 0.1400 0.1300 0.1350 15,500 -0.01(-3.57%)
Nov 11, 2008 0.1500 0.1500 0.1350 0.1400 50,000 -0.01(-6.67%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1500 143,000 -0.01(-6.25%)
Nov 07, 2008 0.1600 0.1600 0.1600 0.1600 40,000 +0.04(+33.33%)
Nov 06, 2008 0.1800 0.1800 0.1200 0.1200 179,500 -0.06(-33.33%)
Nov 05, 2008 0.1700 0.1800 0.1700 0.1800 35,500 +0.00(+0.00%)
Nov 04, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 03, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2008 0.1800 0.1800 0.1300 0.1800 23,200 +0.00(+0.00%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Oct 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 0 -0.03(-12.00%)
Oct 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2100 0.2500 15,200 +0.00(+0.00%)
Oct 09, 2008 0.2150 0.2500 0.2100 0.2500 14,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2100 0.2500 500 +0.04(+19.05%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2008 0.2100 0.2100 0.2100 0.2100 10,500 -0.04(-16.00%)
Oct 03, 2008 0.3000 0.3000 0.2450 0.2500 111,500 -0.03(-10.71%)
Oct 02, 2008 0.2800 0.2800 0.2800 0.2800 27,000 -0.06(-18.84%)
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.