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 31, 2020 0.1000 0.1000 0.0900 0.0900 29,000 -0.01(-14.29%)
Mar 30, 2020 0.1000 0.1050 0.0900 0.1050 55,560 +0.00(+5.00%)
Mar 27, 2020 0.1000 0.1000 0.0900 0.1000 63,500 +0.01(+11.11%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 89,900 -0.01(-10.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1000 147,350 -0.00(-4.76%)
Mar 24, 2020 0.0900 0.1050 0.0900 0.1050 256,100 +0.02(+31.25%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 111,300 +0.00(+0.00%)
Mar 20, 2020 0.0750 0.0850 0.0750 0.0800 301,500 +0.00(+0.00%)
Mar 19, 2020 0.0850 0.0850 0.0700 0.0800 673,550 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1000 0.0800 0.0800 265,129 -0.01(-15.79%)
Mar 17, 2020 0.0800 0.0950 0.0800 0.0950 327,500 +0.01(+11.76%)
Mar 16, 2020 0.0850 0.0850 0.0800 0.0850 729,800 -0.01(-15.00%)
Mar 13, 2020 0.1000 0.1050 0.0900 0.1000 158,850 +0.01(+5.26%)
Mar 12, 2020 0.1000 0.1000 0.0950 0.0950 124,500 -0.01(-13.64%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1100 352,750 -0.01(-4.35%)
Mar 10, 2020 0.1250 0.1250 0.1150 0.1150 189,000 -0.00(-4.17%)
Mar 09, 2020 0.1200 0.1250 0.1150 0.1200 407,450 -0.01(-7.69%)
Mar 06, 2020 0.1350 0.1350 0.1300 0.1300 336,400 -0.01(-7.14%)
Mar 05, 2020 0.1450 0.1450 0.1400 0.1400 70,000 -0.00(-3.45%)
Mar 04, 2020 0.1500 0.1500 0.1400 0.1450 128,000 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1450 0.1400 0.1450 423,800 +0.00(+3.57%)
Mar 02, 2020 0.1400 0.1400 0.1400 0.1400 145,500 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1300 0.1400 456,309 -0.01(-9.68%)
Feb 27, 2020 0.1600 0.1650 0.1500 0.1550 185,500 -0.01(-3.13%)
Feb 26, 2020 0.1650 0.1650 0.1600 0.1600 173,600 -0.01(-3.03%)
Feb 25, 2020 0.1700 0.1700 0.1650 0.1650 131,712 -0.01(-5.71%)
Feb 24, 2020 0.1800 0.1800 0.1650 0.1750 163,000 +0.00(+2.94%)
Feb 21, 2020 0.1800 0.1900 0.1700 0.1700 361,698 -0.01(-5.56%)
Feb 20, 2020 0.1700 0.1900 0.1700 0.1800 442,174 +0.01(+5.88%)
Feb 19, 2020 0.1750 0.1750 0.1650 0.1700 396,854 -0.00(-2.86%)
Feb 18, 2020 0.1600 0.1800 0.1500 0.1750 577,222 +0.02(+12.90%)
Feb 14, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 13, 2020 0.1500 0.1600 0.1500 0.1600 161,000 +0.01(+3.23%)
Feb 12, 2020 0.1500 0.1550 0.1500 0.1550 172,500 +0.01(+3.33%)
Feb 11, 2020 0.1650 0.1650 0.1500 0.1500 237,146 -0.01(-3.23%)
Feb 10, 2020 0.1650 0.1650 0.1550 0.1550 629,500 -0.02(-8.82%)
Feb 07, 2020 0.1450 0.1700 0.1450 0.1700 1,395,110 +0.03(+21.43%)
Feb 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2020 0.1400 0.1450 0.1350 0.1400 72,000 +0.00(+0.00%)
Feb 03, 2020 0.1350 0.1400 0.1350 0.1400 118,000 +0.01(+3.70%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 205,950 +0.00(+0.00%)
Jan 30, 2020 0.1400 0.1400 0.1350 0.1350 79,750 -0.01(-6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 53,500 +0.00(+3.57%)
Jan 28, 2020 0.1400 0.1400 0.1400 0.1400 30,445 -0.00(-3.45%)
Jan 27, 2020 0.1400 0.1450 0.1400 0.1450 257,500 +0.00(+0.00%)
Jan 24, 2020 0.1450 0.1450 0.1450 0.1450 34,972 +0.00(+0.00%)
Jan 23, 2020 0.1400 0.1450 0.1400 0.1450 94,175 +0.00(+0.00%)
Jan 22, 2020 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+3.57%)
Jan 21, 2020 0.1350 0.1400 0.1350 0.1400 69,000 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1450 0.1400 0.1400 110,500 -0.00(-3.45%)
Jan 17, 2020 0.1500 0.1500 0.1400 0.1450 56,750 +0.00(+0.00%)
Jan 16, 2020 0.1400 0.1450 0.1400 0.1450 139,000 +0.00(+3.57%)
Jan 15, 2020 0.1350 0.1400 0.1350 0.1400 41,000 +0.01(+3.70%)
Jan 14, 2020 0.1400 0.1400 0.1350 0.1350 264,505 -0.01(-10.00%)
Jan 13, 2020 0.1500 0.1500 0.1450 0.1500 109,500 +0.01(+3.45%)
Jan 10, 2020 0.1500 0.1500 0.1450 0.1450 90,000 -0.01(-3.33%)
Jan 09, 2020 0.1500 0.1500 0.1450 0.1500 172,000 +0.00(+0.00%)
Jan 08, 2020 0.1550 0.1550 0.1450 0.1500 256,028 -0.01(-3.23%)
Jan 07, 2020 0.1550 0.1550 0.1500 0.1550 162,500 +0.01(+3.33%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1500 299,470 -0.01(-3.23%)
Jan 03, 2020 0.1600 0.1600 0.1550 0.1550 275,500 -0.01(-3.13%)
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.