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: 1:10 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 (%)
Mar 31, 2014 0.1300 0.1350 0.1300 0.1350 35,000 +0.00(+0.00%)
Mar 28, 2014 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-10.00%)
Mar 27, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 21, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 20, 2014 0.1550 0.1600 0.1550 0.1600 7,000 +0.01(+3.23%)
Mar 19, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Mar 14, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 13, 2014 0.1600 0.1600 0.1600 0.1600 150,000 +0.00(+0.00%)
Mar 12, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 07, 2014 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 38,000 +0.00(+0.00%)
Mar 05, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 04, 2014 0.1350 0.1600 0.1350 0.1600 175,000 +0.00(+0.00%)
Mar 03, 2014 0.1300 0.1600 0.1300 0.1600 202,500 +0.03(+23.08%)
Feb 28, 2014 0.1200 0.1300 0.1050 0.1300 311,000 +0.01(+4.00%)
Feb 27, 2014 0.1600 0.1600 0.1200 0.1250 233,550 -0.04(-21.88%)
Feb 26, 2014 0.1550 0.1600 0.1550 0.1600 21,000 +0.02(+14.29%)
Feb 20, 2014 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 19, 2014 0.1600 0.1600 0.1600 0.1600 36,233 +0.00(+0.00%)
Feb 18, 2014 0.1600 0.1600 0.1600 0.1600 137,000 +0.00(+0.00%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Feb 13, 2014 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Feb 12, 2014 0.1400 0.1600 0.1400 0.1500 96,000 -0.01(-3.23%)
Feb 07, 2014 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Feb 04, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2014 0.1300 0.1300 0.1300 0.1300 84,000 -0.03(-18.75%)
Jan 30, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2014 0.1500 0.1600 0.1500 0.1600 50,000 +0.03(+23.08%)
Jan 28, 2014 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Jan 27, 2014 0.1300 0.1300 0.1250 0.1300 64,000 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1300 0.1300 246,000 -0.03(-18.75%)
Jan 23, 2014 0.1550 0.1600 0.1550 0.1600 30,000 +0.04(+28.00%)
Jan 22, 2014 0.1300 0.1300 0.1250 0.1250 2,300 -0.04(-21.88%)
Jan 20, 2014 0.1600 0.1600 0.1600 0.1600 2,700 +0.01(+6.67%)
Jan 17, 2014 0.1500 0.1600 0.1500 0.1500 0 +0.02(+20.00%)
Jan 15, 2014 0.1250 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jan 08, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 03, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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%)
Oct 03, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 24, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 23, 2013 0.1500 0.1500 0.1100 0.1100 130,500 -0.04(-26.67%)
Sep 20, 2013 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Sep 19, 2013 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Sep 18, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 17, 2013 0.1400 0.1500 0.1400 0.1500 19,000 +0.01(+7.14%)
Sep 16, 2013 0.1400 0.1400 0.1400 0.1400 37,000 +0.01(+3.70%)
Sep 13, 2013 0.1350 0.1350 0.1350 0.1350 130,000 +0.00(+0.00%)
Sep 12, 2013 0.1400 0.1400 0.1350 0.1350 21,000 -0.01(-10.00%)
Sep 09, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2013 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 05, 2013 0.1500 0.1500 0.1500 0.1500 6,200 +0.00(+0.00%)
Sep 04, 2013 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Aug 20, 2013 0.1300 0.1300 0.1300 0.1300 42,900 +0.00(+0.00%)
Aug 16, 2013 0.1300 0.1300 0.1300 22 +0.01(+4.00%)
Aug 14, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 13, 2013 0.1400 0.1400 0.1200 0.1200 33,000 -0.04(-25.00%)
Aug 12, 2013 0.1300 0.1600 0.1300 0.1600 4,522 +0.01(+3.23%)
Aug 09, 2013 0.1500 0.1550 0.1250 0.1550 61,500 +0.04(+29.17%)
Aug 08, 2013 0.1400 0.1400 0.1200 0.1200 31,600 -0.01(-4.00%)
Aug 07, 2013 0.1500 0.1500 0.1250 0.1250 20,500 +0.00(+0.00%)
Aug 01, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 31, 2013 0.1200 0.1350 0.1200 0.1200 40,700 -0.01(-7.69%)
Jul 30, 2013 0.1350 0.1350 0.1300 0.1300 112,800 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1300 0.1300 306,923 -0.02(-13.33%)
Jul 26, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2013 0.1400 0.1500 0.1400 0.1500 32,000 +0.01(+7.14%)
Jul 24, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2013 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2013 0.1400 0.1500 0.1300 0.1500 35,000 +0.00(+0.00%)
Jul 18, 2013 0.1500 0.1500 0.1300 0.1500 130,000 +0.01(+3.45%)
Jul 17, 2013 0.1500 0.1500 0.1350 0.1450 277,000 +0.00(+3.57%)
Jul 16, 2013 0.1400 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
Jul 15, 2013 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Jul 12, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jul 11, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+20.83%)
Jul 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1200 0.1200 25,000 -0.02(-14.29%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
Jul 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 03, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 26, 2013 0.1150 0.1150 0.1150 0.1150 5,800 +0.00(+0.00%)
Jun 25, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0.1150 36,400 +0.00(+0.00%)
Jun 20, 2013 0.1150 0.1150 0.1150 0.1150 18,000 -0.02(-14.81%)
Jun 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 18, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 115,000 -0.01(-3.57%)
Jun 12, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+7.69%)
Jun 11, 2013 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Jun 10, 2013 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+7.69%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2013 0.1400 0.1450 0.1300 0.1300 5,500 +0.00(+0.00%)
Jun 04, 2013 0.1300 0.1300 0.1300 0.1300 23,400 -0.01(-7.14%)
Jun 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 31, 2013 0.1400 0.1450 0.1400 0.1400 48,000 +0.02(+16.67%)
May 30, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 29, 2013 0.1150 0.1200 0.1150 0.1200 9,300 -0.02(-14.29%)
May 28, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
May 27, 2013 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
May 24, 2013 0.1100 0.1100 0.1100 0.1100 3,000 -0.03(-21.43%)
May 23, 2013 0.1300 0.1400 0.1200 0.1400 117,400 +0.01(+7.69%)
May 22, 2013 0.1100 0.1300 0.1100 0.1300 54,650 +0.02(+18.18%)
May 21, 2013 0.0650 0.1200 0.0550 0.1100 42,500 +0.00(+0.00%)
May 17, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 16, 2013 0.1400 0.1400 0.1200 0.1200 13,078 -0.02(-14.29%)
May 15, 2013 0.1400 0.1400 0.1400 0.1400 600 +0.02(+16.67%)
May 13, 2013 0.1200 0.1200 0.1200 0.1200 15,600 +0.00(+0.00%)
May 10, 2013 0.1400 0.1400 0.1200 0.1200 15,000 +0.00(+4.35%)
May 09, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-17.86%)
May 08, 2013 0.1200 0.1400 0.1200 0.1400 30,000 +0.03(+21.74%)
May 07, 2013 0.1200 0.1200 0.1150 0.1150 97,000 -0.01(-8.00%)
May 06, 2013 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
May 03, 2013 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1300 0.1300 72,000 -0.02(-13.33%)
May 01, 2013 0.1550 0.1550 0.1500 0.1500 101,000 -0.03(-16.67%)
Apr 30, 2013 0.1800 0.1800 0.1500 0.1800 62,000 +0.02(+12.50%)
Apr 29, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Apr 26, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 24, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2013 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 64,705 -0.01(-3.23%)
Apr 19, 2013 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Apr 18, 2013 0.1550 0.1550 0.1500 0.1500 38,400 +0.00(+0.00%)
Apr 17, 2013 0.1600 0.1600 0.1500 0.1500 39,500 -0.01(-6.25%)
Apr 16, 2013 0.1550 0.1600 0.1450 0.1600 33,400 +0.01(+3.23%)
Apr 15, 2013 0.1550 0.1550 0.1550 0.1550 200 -0.01(-3.13%)
Apr 12, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Apr 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2013 0.1750 0.1800 0.1750 0.1800 13,000 +0.03(+20.00%)
Apr 03, 2013 0.1550 0.1550 0.1500 0.1500 25,000 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
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.