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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.1950 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Mar 27, 2018 0.1900 0.1950 0.1900 0.1950 112,000 +0.01(+2.63%)
Mar 26, 2018 0.2000 0.2000 0.1900 0.1900 61,000 +0.00(+0.00%)
Mar 23, 2018 0.1900 0.1900 0.1850 0.1900 6,500 +0.00(+0.00%)
Mar 22, 2018 0.1950 0.1950 0.1850 0.1900 63,500 +0.00(+0.00%)
Mar 21, 2018 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Mar 20, 2018 0.1850 0.2150 0.1850 0.1900 115,500 +0.01(+5.56%)
Mar 19, 2018 0.1900 0.1900 0.1750 0.1800 100,000 -0.02(-7.69%)
Mar 16, 2018 0.1900 0.1950 0.1900 0.1950 40,900 +0.02(+8.33%)
Mar 15, 2018 0.1800 0.1800 0.1800 0.1800 13,001 +0.00(+0.00%)
Mar 14, 2018 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.26%)
Mar 13, 2018 0.1850 0.1900 0.1850 0.1900 65,000 +0.01(+5.56%)
Mar 12, 2018 0.1800 0.1900 0.1800 0.1800 103,600 -0.01(-2.70%)
Mar 09, 2018 0.1800 0.1900 0.1750 0.1850 284,300 -0.01(-5.13%)
Mar 08, 2018 0.2000 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Mar 07, 2018 0.2000 0.1900 0.2000 11,500 +0.01(+5.26%)
Mar 06, 2018 0.1900 0.2000 0.1900 0.1900 81,500 -0.01(-2.56%)
Mar 05, 2018 0.2000 0.2000 0.1950 0.1950 4,875 +0.01(+2.63%)
Mar 02, 2018 0.2000 0.2000 0.1900 0.1900 61,400 -0.01(-5.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 27, 2018 0.1950 0.2100 0.1950 0.2100 47,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0.2100 10,500 -0.01(-4.55%)
Feb 22, 2018 0.2200 0.2200 45,900 +0.01(+2.33%)
Feb 21, 2018 0.2000 0.2150 0.2000 0.2150 44,500 +0.02(+10.26%)
Feb 20, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 15, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 14, 2018 0.2100 0.2100 0.2000 0.2000 18,500 +0.01(+2.56%)
Feb 13, 2018 0.2050 0.2050 0.2000 0.1950 40,000 -0.01(-4.88%)
Feb 12, 2018 0.2200 0.2200 0.2000 0.2050 44,000 -0.01(-2.38%)
Feb 09, 2018 0.2200 0.2200 0.2100 0.2100 65,000 -0.02(-6.67%)
Feb 08, 2018 0.2200 0.2250 0.2200 0.2250 5,500 +0.01(+2.27%)
Feb 06, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +0.00(+0.00%)
Feb 02, 2018 0.2250 0.2250 0.2000 0.2100 131,500 -0.03(-12.50%)
Jan 31, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 0.2300 26,500 -0.02(-8.00%)
Jan 29, 2018 0.2400 0.2500 0.2400 0.2500 10,000 +0.01(+4.17%)
Jan 26, 2018 0.2400 0.2450 0.2300 0.2400 34,500 +0.00(+0.00%)
Jan 24, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 23, 2018 0.2400 0.2400 0.2400 0.2400 57,000 +0.01(+4.35%)
Jan 22, 2018 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Jan 19, 2018 0.2500 0.2600 0.2500 0.2500 79,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2500 0.2500 13,000 +0.01(+4.17%)
Jan 17, 2018 0.2400 0.2400 0.2400 0.2400 62,000 +0.00(+0.00%)
Jan 16, 2018 0.2550 0.2550 0.2350 0.2400 188,900 -0.02(-5.88%)
Jan 15, 2018 0.2700 0.2700 0.2300 0.2550 164,650 -0.01(-1.92%)
Jan 12, 2018 0.2500 0.2650 0.2450 0.2600 385,160 +0.02(+6.12%)
Jan 11, 2018 0.2300 0.2500 0.2300 0.2450 649,850 +0.01(+6.52%)
Jan 10, 2018 0.2200 0.2300 0.2200 0.2300 201,300 +0.01(+4.55%)
Jan 09, 2018 0.1950 0.2200 0.1950 0.2200 314,200 +0.04(+18.92%)
Jan 08, 2018 0.2000 0.2000 0.1850 0.1850 103,400 -0.02(-9.76%)
Jan 05, 2018 0.2000 0.2100 0.2000 0.2050 155,500 +0.00(+0.00%)
Jan 04, 2018 0.2150 0.2150 0.2050 0.2050 40,000 -0.02(-6.82%)
Jan 03, 2018 0.2200 0.2250 0.2200 0.2200 77,240 +0.01(+2.33%)
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.