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, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.06(+60.00%)
Dec 30, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Dec 27, 2013 0.0850 0.0850 0.0800 0.0800 8,400 +0.01(+6.67%)
Dec 23, 2013 0.0750 0.0750 0.0750 0 -0.09(-53.12%)
Dec 20, 2013 0.0950 0.1600 0.0900 0.1600 150,000 +0.04(+33.33%)
Dec 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2013 0.0800 0.1200 0.0800 0.1200 112,000 +0.04(+50.00%)
Dec 16, 2013 0.0800 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0900 0.0800 0.0800 80,000 -0.01(-11.11%)
Dec 11, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 10, 2013 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Dec 09, 2013 0.0850 0.1000 0.0850 0.1000 91,000 +0.04(+66.67%)
Dec 06, 2013 0.0600 0.0600 0.0600 0.0600 7,000 -0.04(-40.00%)
Dec 05, 2013 0.1100 0.1100 0.1000 0.1000 52,000 +0.05(+81.82%)
Dec 03, 2013 0.0550 0.0550 0.0550 0 -0.06(-50.00%)
Nov 27, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 26, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0.1000 1,000 -0.04(-28.57%)
Nov 22, 2013 0.1100 0.1400 0.1100 0.1400 205,500 +0.02(+16.67%)
Nov 21, 2013 0.1100 0.1200 0.1100 0.1200 40,000 +0.01(+9.09%)
Nov 18, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 15, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Nov 14, 2013 0.1100 0.1150 0.1100 0.1150 45,000 +0.01(+4.55%)
Nov 12, 2013 0.1100 0.1100 0.1100 0.1100 202,500 -0.01(-4.35%)
Nov 11, 2013 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-4.17%)
Nov 08, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Nov 07, 2013 0.1200 0.1200 0.0900 0.1200 112,000 +0.00(+0.00%)
Nov 06, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 05, 2013 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Nov 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 31, 2013 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Oct 30, 2013 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Oct 29, 2013 0.1200 0.1200 0.1150 0.1200 58,000 +0.00(+0.00%)
Oct 28, 2013 0.1200 0.1200 0.1200 0.1200 40,000 -0.02(-14.29%)
Oct 25, 2013 0.1350 0.1400 0.1350 0.1400 27,500 +0.01(+7.69%)
Oct 24, 2013 0.1200 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Oct 22, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 21, 2013 0.1150 0.1200 0.1100 0.1100 256,000 -0.01(-4.35%)
Oct 18, 2013 0.1200 0.1200 0.1150 0.1150 26,000 +0.03(+27.78%)
Oct 11, 2013 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 10, 2013 0.1150 0.1150 0.1100 0.1100 69,800 -0.01(-4.35%)
Oct 08, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 07, 2013 0.1300 0.1300 0.1200 0.1200 250,000 -0.01(-7.69%)
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.