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 (%)
Feb 28, 2011 0.5700 0.5800 0.5500 0.5700 47,200 +0.02(+3.64%)
Feb 25, 2011 0.5100 0.5600 0.4900 0.5500 43,300 +0.01(+1.85%)
Feb 24, 2011 0.5000 0.5400 0.5000 0.5400 16,000 +0.04(+8.00%)
Feb 23, 2011 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Feb 22, 2011 0.5900 0.5900 0.5000 0.5000 59,500 -0.05(-9.09%)
Feb 18, 2011 0.5500 0.5600 0.5400 0.5500 28,000 +0.00(+0.00%)
Feb 17, 2011 0.5500 0.5500 0.5200 0.5500 28,500 -0.05(-8.33%)
Feb 16, 2011 0.4900 0.6000 0.4900 0.6000 140,500 +0.09(+17.65%)
Feb 15, 2011 0.5000 0.5200 0.4800 0.5100 102,650 +0.02(+3.03%)
Feb 14, 2011 0.4900 0.4950 0.4800 0.4950 37,350 +0.02(+3.13%)
Feb 11, 2011 0.4900 0.4900 0.4500 0.4800 62,200 -0.01(-2.04%)
Feb 10, 2011 0.4600 0.4900 0.4600 0.4900 18,500 +0.04(+8.89%)
Feb 09, 2011 0.4500 0.4900 0.4400 0.4500 402,600 +0.00(+0.00%)
Feb 08, 2011 0.4500 0.4600 0.4450 0.4500 171,700 -0.02(-4.26%)
Feb 07, 2011 0.5000 0.5000 0.4700 0.4700 31,500 -0.03(-6.00%)
Feb 04, 2011 0.4900 0.5000 0.4900 0.5000 76,000 +0.03(+6.38%)
Feb 03, 2011 0.4600 0.4900 0.4600 0.4700 45,500 +0.01(+2.17%)
Feb 02, 2011 0.4600 0.4600 0.4350 0.4600 117,500 +0.00(+0.00%)
Feb 01, 2011 0.4350 0.4600 0.4350 0.4600 20,000 +0.04(+9.52%)
Jan 31, 2011 0.4200 0.4400 0.4200 0.4200 77,000 +0.00(+0.00%)
Jan 28, 2011 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Jan 27, 2011 0.4400 0.4500 0.4100 0.4100 25,000 -0.01(-2.38%)
Jan 26, 2011 0.4000 0.4200 0.4000 0.4200 10,500 +0.00(+0.00%)
Jan 25, 2011 0.4200 0.4300 0.4200 0.4200 33,500 +0.01(+2.44%)
Jan 24, 2011 0.4000 0.4200 0.4000 0.4100 40,000 +0.01(+2.50%)
Jan 21, 2011 0.4100 0.4100 0.4000 0.4000 27,000 -0.01(-2.44%)
Jan 20, 2011 0.4000 0.4100 0.4000 0.4100 10,000 +0.02(+5.13%)
Jan 19, 2011 0.3900 0.3900 0.3900 0.3900 2,500 -0.03(-7.14%)
Jan 18, 2011 0.4000 0.4200 0.3800 0.4200 47,000 +0.00(+0.00%)
Jan 17, 2011 0.4000 0.4200 0.4000 0.4200 33,000 +0.00(+0.00%)
Jan 14, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.03(+7.69%)
Jan 13, 2011 0.3950 0.4000 0.3900 0.3900 16,500 -0.03(-7.14%)
Jan 12, 2011 0.4200 0.4200 0.4200 0.4200 5,000 -0.02(-3.45%)
Jan 11, 2011 0.4350 0.4350 0.4350 0.4350 1,250 +0.03(+8.75%)
Jan 10, 2011 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+2.56%)
Jan 07, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 06, 2011 0.4000 0.4000 0.3900 0.3900 3,000 +0.00(+0.00%)
Jan 05, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 04, 2011 0.4050 0.4100 0.3900 0.3900 70,500 -0.05(-11.36%)
Dec 31, 2010 0.4350 0.4400 0.4350 0.4400 9,000 +0.06(+15.79%)
Dec 30, 2010 0.3950 0.3950 0.3800 0.3800 11,000 -0.02(-5.00%)
Dec 29, 2010 0.4000 0.4000 0.4000 0.4000 29,500 -0.04(-10.11%)
Dec 24, 2010 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 23, 2010 0.4500 0.4500 0.4450 0.4450 45,000 +0.03(+5.95%)
Dec 22, 2010 0.4100 0.4200 0.4000 0.4200 490,500 +0.00(+0.00%)
Dec 21, 2010 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.00%)
Dec 20, 2010 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2010 0.3900 0.4500 0.3900 0.4000 35,300 +0.01(+2.56%)
Dec 16, 2010 0.3900 0.3900 0.3900 0.3900 19,500 +0.00(+0.00%)
Dec 15, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 14, 2010 0.3900 0.3900 0.3900 0.3900 20,000 +0.01(+1.30%)
Dec 13, 2010 0.4150 0.4150 0.3850 0.3850 271,273 -0.04(-10.47%)
Dec 10, 2010 0.4200 0.4400 0.4200 0.4300 110,000 +0.01(+2.38%)
Dec 09, 2010 0.4200 0.4300 0.4200 0.4200 196,706 +0.02(+5.00%)
Dec 08, 2010 0.4000 0.4000 0.4000 0.4000 20,000 -0.01(-2.44%)
Dec 07, 2010 0.3950 0.4100 0.3950 0.4100 20,000 +0.01(+3.80%)
Dec 06, 2010 0.4000 0.4000 0.3950 0.3950 24,000 -0.01(-1.25%)
Dec 03, 2010 0.4100 0.4100 0.4000 0.4000 23,990 +0.00(+0.00%)
Dec 02, 2010 0.4000 0.4000 0.4000 0.4000 6,000 +0.02(+5.26%)
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.