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, 2017 0.2000 0.2000 0.1900 0.2000 82,650 +0.01(+5.26%)
Mar 30, 2017 0.2000 0.2000 0.1900 0.1900 224,100 -0.01(-2.56%)
Mar 27, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 24, 2017 0.2000 0.2100 0.1950 0.1950 86,000 -0.02(-11.36%)
Mar 23, 2017 0.1900 0.2200 0.1900 0.2200 42,500 +0.02(+10.00%)
Mar 22, 2017 0.1950 0.2000 0.1900 0.2000 208,500 +0.00(+0.00%)
Mar 21, 2017 0.2000 0.2000 0.1950 0.2000 45,000 -0.00(-2.44%)
Mar 20, 2017 0.2150 0.2200 0.1950 0.2050 289,000 -0.01(-2.38%)
Mar 17, 2017 0.1950 0.2100 0.1950 0.2100 43,500 +0.01(+5.00%)
Mar 16, 2017 0.1950 0.2000 0.1950 0.2000 100,000 +0.01(+2.56%)
Mar 15, 2017 0.1950 0.1950 0.1950 0.1950 17,500 +0.00(+0.00%)
Mar 14, 2017 0.2000 0.2050 0.1950 0.1950 92,300 -0.01(-7.14%)
Mar 10, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 09, 2017 0.1950 0.2150 0.1950 0.2150 83,500 +0.01(+7.50%)
Mar 08, 2017 0.2100 0.2100 0.1950 0.2000 229,118 -0.01(-6.98%)
Mar 07, 2017 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 06, 2017 0.2200 0.2200 0.2100 0.2100 66,500 -0.01(-4.55%)
Mar 03, 2017 0.2100 0.2200 0.2100 0.2200 72,500 +0.01(+4.76%)
Mar 02, 2017 0.2050 0.2100 0.2000 0.2100 22,000 +0.00(+0.00%)
Mar 01, 2017 0.2150 0.2150 0.2050 0.2100 142,030 -0.01(-2.33%)
Feb 28, 2017 0.2100 0.2150 0.2000 0.2150 64,500 +0.01(+4.88%)
Feb 24, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Feb 23, 2017 0.2100 0.2150 0.2100 0.2100 29,000 +0.00(+0.00%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 388,300 +0.01(+2.44%)
Feb 21, 2017 0.2300 0.2300 0.2050 0.2050 179,409 -0.03(-12.77%)
Feb 17, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 16, 2017 0.2350 0.2350 0.2150 0.2300 73,000 +0.01(+4.55%)
Feb 15, 2017 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Feb 14, 2017 0.2250 0.2350 0.2200 0.2200 120,500 +0.00(+0.00%)
Feb 13, 2017 0.2300 0.2300 0.2200 0.2200 131,700 +0.00(+0.00%)
Feb 10, 2017 0.2200 0.2200 0.2200 0.2200 12,000 -0.01(-4.35%)
Feb 09, 2017 0.2250 0.2300 0.2150 0.2300 125,500 +0.01(+4.55%)
Feb 08, 2017 0.2250 0.2300 0.2200 0.2200 145,000 +0.00(+0.00%)
Feb 07, 2017 0.2200 0.2200 0.2150 0.2200 21,000 +0.00(+0.00%)
Feb 06, 2017 0.2250 0.2300 0.2150 0.2200 284,500 +0.01(+4.76%)
Feb 03, 2017 0.2100 0.2150 0.2100 0.2100 53,500 -0.01(-2.33%)
Feb 02, 2017 0.2050 0.2150 0.2050 0.2150 70,000 +0.01(+7.50%)
Feb 01, 2017 0.2000 0.2000 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 31, 2017 0.2000 0.2050 0.2000 0.2050 17,500 +0.00(+0.00%)
Jan 30, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jan 26, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 25, 2017 0.2100 0.2100 0.2050 0.2100 213,500 +0.01(+2.44%)
Jan 24, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 23, 2017 0.2050 0.2100 0.2050 0.2100 91,300 +0.01(+5.00%)
Jan 20, 2017 0.2100 0.2100 0.1950 0.2000 278,100 +0.00(+0.00%)
Jan 19, 2017 0.2300 0.2300 0.2000 0.2000 549,600 -0.03(-13.04%)
Jan 18, 2017 0.2400 0.2500 0.2100 0.2300 427,200 +0.00(+0.00%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jan 16, 2017 0.2400 0.2400 0.2400 0.2400 21,195 +0.00(+0.00%)
Jan 13, 2017 0.2250 0.2400 0.2250 0.2400 120,300 +0.01(+6.67%)
Jan 12, 2017 0.2200 0.2250 0.2200 0.2250 61,000 +0.01(+2.27%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2200 231,400 -0.02(-8.33%)
Jan 10, 2017 0.2350 0.2400 0.2300 0.2400 43,975 +0.01(+2.13%)
Jan 09, 2017 0.2300 0.2400 0.2300 0.2350 230,000 +0.00(+2.17%)
Jan 06, 2017 0.2150 0.2300 0.2150 0.2300 174,724 +0.02(+6.98%)
Jan 05, 2017 0.2000 0.2250 0.1950 0.2150 288,900 +0.01(+7.50%)
Jan 04, 2017 0.2000 0.2000 0.1950 0.2000 113,000 -0.00(-2.44%)
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.