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: 11:11 AM 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 (%)
Feb 29, 2008 0.5100 0.5100 0.4700 0.4700 68,500 -0.02(-4.08%)
Feb 28, 2008 0.4600 0.5000 0.4600 0.4900 57,300 +0.04(+8.89%)
Feb 27, 2008 0.4700 0.5000 0.4500 0.4500 102,500 +0.00(+0.00%)
Feb 26, 2008 0.4750 0.4900 0.4500 0.4500 17,000 -0.04(-8.16%)
Feb 25, 2008 0.4900 0.4900 0.4250 0.4900 41,500 +0.01(+1.03%)
Feb 22, 2008 0.4850 0.4900 0.4850 0.4850 20,500 +0.01(+1.04%)
Feb 21, 2008 0.4400 0.4800 0.4400 0.4800 5,000 -0.01(-2.04%)
Feb 20, 2008 0.4500 0.4950 0.4200 0.4900 95,000 +0.04(+8.89%)
Feb 19, 2008 0.4000 0.4500 0.4000 0.4500 94,200 +0.03(+7.14%)
Feb 18, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2008 0.4150 0.4200 0.4150 0.4200 6,500 +0.00(+0.00%)
Feb 14, 2008 0.4000 0.4250 0.3900 0.4200 40,000 +0.04(+10.53%)
Feb 13, 2008 0.3900 0.4100 0.3800 0.3800 53,500 -0.01(-2.56%)
Feb 12, 2008 0.4100 0.4100 0.3900 0.3900 97,000 -0.02(-4.88%)
Feb 11, 2008 0.4200 0.4200 0.4000 0.4100 9,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 54,800 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.3950 0.4200 61,500 +0.02(+5.00%)
Feb 06, 2008 0.3850 0.4000 0.3850 0.4000 78,000 +0.01(+2.56%)
Feb 05, 2008 0.4300 0.4300 0.3900 0.3900 17,500 +0.00(+0.00%)
Feb 04, 2008 0.4100 0.4300 0.3900 0.3900 93,218 -0.03(-7.14%)
Feb 01, 2008 0.4200 0.4200 0.4200 0.4200 8,700 +0.00(+0.00%)
Jan 31, 2008 0.3950 0.4550 0.3650 0.4200 122,000 +0.05(+13.51%)
Jan 30, 2008 0.3900 0.4100 0.3700 0.3700 56,500 -0.03(-7.50%)
Jan 29, 2008 0.4600 0.4600 0.4000 0.4000 224,000 -0.08(-16.67%)
Jan 28, 2008 0.4600 0.4800 0.4600 0.4800 50,000 -0.01(-2.04%)
Jan 25, 2008 0.4350 0.5100 0.4000 0.4900 102,500 -0.01(-2.00%)
Jan 24, 2008 0.3800 0.5000 0.3800 0.5000 159,300 +0.12(+33.33%)
Jan 23, 2008 0.3900 0.4100 0.3750 0.3750 102,925 -0.05(-12.79%)
Jan 22, 2008 0.4150 0.4500 0.3500 0.4300 400,530 -0.08(-15.69%)
Jan 21, 2008 0.5600 0.5600 0.5100 0.5100 61,500 -0.07(-12.07%)
Jan 18, 2008 0.5900 0.5900 0.5700 0.5800 36,000 -0.01(-1.69%)
Jan 17, 2008 0.5900 0.5900 0.5900 0.5900 20,000 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.5800 0.5900 60,000 -0.01(-1.67%)
Jan 15, 2008 0.6000 0.6000 0.5900 0.6000 53,000 +0.02(+3.45%)
Jan 14, 2008 0.6000 0.6000 0.5800 0.5800 50,000 -0.02(-3.33%)
Jan 11, 2008 0.6100 0.6100 0.6000 0.6000 35,000 -0.01(-1.64%)
Jan 10, 2008 0.5800 0.6100 0.5800 0.6100 20,100 +0.04(+7.02%)
Jan 09, 2008 0.6300 0.6300 0.5700 0.5700 59,000 -0.03(-5.00%)
Jan 08, 2008 0.6100 0.6100 0.5900 0.6000 28,000 +0.02(+3.45%)
Jan 07, 2008 0.5800 0.5800 0.5800 0.5800 21,500 -0.02(-3.33%)
Jan 04, 2008 0.5900 0.6200 0.5800 0.6000 88,000 +0.01(+1.69%)
Jan 03, 2008 0.6200 0.6200 0.5900 0.5900 37,000 -0.03(-4.84%)
Jan 02, 2008 0.6200 0.6200 0.6200 0.6200 6,000 -0.01(-1.59%)
Jan 01, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 31, 2007 0.6300 0.6300 0.6300 0.6300 13,500 +0.00(+0.00%)
Dec 28, 2007 0.6200 0.6300 0.6200 0.6300 10,000 +0.05(+8.62%)
Dec 27, 2007 0.5900 0.5900 0.5800 0.5800 16,000 -0.04(-6.45%)
Dec 26, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.00(+0.00%)
Dec 24, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.01(+1.64%)
Dec 21, 2007 0.6000 0.6200 0.6000 0.6100 12,400 +0.01(+1.67%)
Dec 20, 2007 0.6000 0.6000 0.6000 0.6000 11,000 +0.02(+3.45%)
Dec 19, 2007 0.5800 0.5800 0.5800 0.5800 800 -0.02(-3.33%)
Dec 18, 2007 0.5800 0.6000 0.5800 0.6000 7,000 +0.02(+3.45%)
Dec 17, 2007 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Dec 14, 2007 0.5700 0.6200 0.5700 0.5800 18,000 -0.02(-3.33%)
Dec 13, 2007 0.5800 0.6000 0.5800 0.6000 13,000 -0.02(-3.23%)
Dec 12, 2007 0.6100 0.6200 0.6000 0.6200 30,000 +0.01(+1.64%)
Dec 11, 2007 0.6100 0.6300 0.5900 0.6100 98,000 +0.00(+0.00%)
Dec 10, 2007 0.6100 0.6100 0.6000 0.6100 25,000 +0.00(+0.00%)
Dec 07, 2007 0.6100 0.6100 0.6100 0.6100 15,000 -0.03(-4.69%)
Dec 06, 2007 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
Dec 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 04, 2007 0.6200 0.6300 0.6200 0.6200 40,000 -0.01(-1.59%)
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.