Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 30, 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, 2019 0.1350 0.1350 0.1200 0.1300 101,700 -0.01(-3.70%)
Feb 27, 2019 0.1500 0.1500 0.1350 0.1350 45,600 +0.01(+3.85%)
Feb 26, 2019 0.1350 0.1350 0.1300 0.1300 97,000 -0.01(-7.14%)
Feb 25, 2019 0.1350 0.1400 0.1350 0.1400 81,700 +0.00(+0.00%)
Feb 22, 2019 0.1400 0.1400 0.1300 0.1400 57,400 +0.00(+0.00%)
Feb 21, 2019 0.1450 0.1450 0.1400 0.1400 83,500 -0.00(-3.45%)
Feb 20, 2019 0.1450 0.1500 0.1450 0.1450 121,500 -0.01(-3.33%)
Feb 19, 2019 0.1500 0.1550 0.1400 0.1500 196,500 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 14, 2019 0.1350 0.1400 0.1350 0.1400 102,000 +0.01(+3.70%)
Feb 13, 2019 0.1350 0.1350 0.1300 0.1350 131,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1350 0.1150 0.1350 467,400 +0.03(+22.73%)
Feb 11, 2019 0.1200 0.1200 0.1100 0.1100 28,500 -0.01(-4.35%)
Feb 08, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Feb 07, 2019 0.1150 0.1150 0.1150 0.1150 11,500 +0.01(+4.55%)
Feb 06, 2019 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-8.33%)
Feb 05, 2019 0.1150 0.1200 0.1150 0.1200 37,000 +0.01(+9.09%)
Feb 04, 2019 0.1200 0.1200 0.1100 0.1100 19,300 -0.01(-4.35%)
Feb 01, 2019 0.1150 0.1150 0.1150 0.1150 12,000 +0.01(+4.55%)
Jan 31, 2019 0.1150 0.1150 0.1100 0.1100 98,000 -0.01(-8.33%)
Jan 30, 2019 0.1100 0.1200 0.1100 0.1200 233,500 +0.01(+14.29%)
Jan 29, 2019 0.1100 0.1100 0.1050 0.1050 509,800 -0.01(-4.55%)
Jan 28, 2019 0.1150 0.1150 0.1050 0.1100 505,500 -0.01(-4.35%)
Jan 25, 2019 0.1150 0.1150 0.1150 0.1150 7,000 +0.00(+0.00%)
Jan 24, 2019 0.1200 0.1200 0.1100 0.1150 142,500 -0.00(-4.17%)
Jan 23, 2019 0.1200 0.1250 0.1200 0.1200 67,500 +0.00(+0.00%)
Jan 22, 2019 0.1200 0.1250 0.1150 0.1200 91,500 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1200 0.1200 100,000 -0.01(-4.00%)
Jan 18, 2019 0.1250 0.1250 0.1250 0.1250 56,500 +0.01(+4.17%)
Jan 17, 2019 0.1250 0.1250 0.1200 0.1200 208,700 -0.01(-4.00%)
Jan 16, 2019 0.1300 0.1300 0.1250 0.1250 196,450 -0.01(-3.85%)
Jan 15, 2019 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
Jan 14, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.01(+4.00%)
Jan 11, 2019 0.1300 0.1300 0.1250 0.1250 323,870 -0.01(-3.85%)
Jan 10, 2019 0.1300 0.1300 0.1300 0.1300 57,000 +0.00(+0.00%)
Jan 09, 2019 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Jan 08, 2019 0.1250 0.1300 0.1250 0.1300 134,800 +0.01(+4.00%)
Jan 07, 2019 0.1250 0.1300 0.1250 0.1250 355,710 -0.01(-3.85%)
Jan 04, 2019 0.1300 0.1300 0.1300 0.1300 402,000 -0.01(-3.70%)
Jan 03, 2019 0.1300 0.1400 0.1300 0.1350 264,500 -0.01(-3.57%)
Jan 02, 2019 0.1300 0.1400 0.1300 0.1400 93,000 +0.02(+12.00%)
Dec 28, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 27, 2018 0.1350 0.1400 0.1350 0.1400 26,000 +0.02(+12.00%)
Dec 24, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 21, 2018 0.1350 0.1400 0.1300 0.1350 106,000 +0.01(+8.00%)
Dec 20, 2018 0.1300 0.1300 0.1250 0.1250 234,000 -0.01(-3.85%)
Dec 19, 2018 0.1400 0.1400 0.1250 0.1300 165,000 -0.01(-7.14%)
Dec 18, 2018 0.1400 0.1400 0.1300 0.1400 463,750 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1450 0.1400 0.1400 28,000 +0.00(+0.00%)
Dec 14, 2018 0.1400 0.1400 0.1400 0.1400 73,000 +0.00(+0.00%)
Dec 13, 2018 0.1450 0.1450 0.1400 0.1400 86,000 -0.00(-3.45%)
Dec 12, 2018 0.1450 0.1450 0.1400 0.1450 232,500 -0.01(-3.33%)
Dec 11, 2018 0.1550 0.1550 0.1500 0.1500 92,100 +0.00(+0.00%)
Dec 10, 2018 0.1450 0.1500 0.1400 0.1500 194,450 +0.02(+15.38%)
Dec 07, 2018 0.1400 0.1400 0.1300 0.1300 54,000 +0.00(+0.00%)
Dec 06, 2018 0.1400 0.1400 0.1300 0.1300 9,500 -0.01(-3.70%)
Dec 05, 2018 0.1300 0.1350 0.1300 0.1350 75,500 -0.01(-3.57%)
Dec 04, 2018 0.1400 0.1400 0.1400 0.1400 21,000 -0.01(-6.67%)
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.