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, 2023 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Mar 30, 2023 0.1100 0.1100 0.1050 0.1050 230,828 -0.01(-4.55%)
Mar 29, 2023 0.1000 0.1100 0.1000 0.1100 136,277 +0.01(+4.76%)
Mar 28, 2023 0.1000 0.1050 0.1000 0.1050 37,550 +0.00(+5.00%)
Mar 27, 2023 0.1000 0.1000 0.1000 0.1000 91,589 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1050 0.1000 0.1000 55,500 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Mar 21, 2023 0.1000 0.1050 0.1000 0.1000 209,358 -0.00(-4.76%)
Mar 20, 2023 0.1050 0.1050 0.1050 0.1050 156,000 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1050 0.1050 0.1050 165,350 +0.00(+5.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 35,500 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 211,000 -0.01(-9.09%)
Mar 14, 2023 0.1050 0.1100 0.1050 0.1100 26,748 +0.01(+4.76%)
Mar 13, 2023 0.1100 0.1100 0.1050 0.1050 56,000 -0.01(-4.55%)
Mar 10, 2023 0.0950 0.1100 0.0950 0.1100 103,000 +0.01(+10.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 07, 2023 0.1000 0 +0.00(+0.00%)
Mar 06, 2023 0.1050 0.1050 0.1000 0.1000 45,021 -0.00(-4.76%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 146,303 +0.00(+0.00%)
Mar 02, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
Mar 01, 2023 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Feb 28, 2023 0.1050 0.1050 0.1000 0.1000 11,500 +0.00(+0.00%)
Feb 27, 2023 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Feb 24, 2023 0.1050 0.1050 0.1000 0.1000 75,350 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Feb 22, 2023 0.1000 0.1050 0.1000 0.1050 45,500 +0.00(+0.00%)
Feb 21, 2023 0.1150 0.1150 0.1050 0.1050 92,258 -0.01(-8.70%)
Feb 17, 2023 0.1150 0 +0.01(+4.55%)
Feb 15, 2023 0.1100 0 -0.01(-4.35%)
Feb 14, 2023 0.1100 0.1150 0.1050 0.1150 85,200 +0.01(+4.55%)
Feb 13, 2023 0.1050 0.1100 0.1050 0.1100 36,500 +0.01(+4.76%)
Feb 10, 2023 0.1150 0.1150 0.1050 0.1050 58,529 +0.00(+0.00%)
Feb 09, 2023 0.1100 0.1150 0.1050 0.1050 109,900 -0.01(-4.55%)
Feb 08, 2023 0.1100 0.1150 0.1100 0.1100 64,575 +0.01(+4.76%)
Feb 07, 2023 0.1100 0.1100 0.1050 0.1050 27,650 -0.01(-8.70%)
Feb 06, 2023 0.1200 0.1200 0.1050 0.1150 42,575 +0.01(+4.55%)
Feb 03, 2023 0.1100 0.1150 0.1100 0.1100 260,228 -0.01(-4.35%)
Feb 02, 2023 0.1200 0.1200 0.1150 0.1150 57,650 -0.01(-8.00%)
Feb 01, 2023 0.1100 0.1250 0.1100 0.1250 210,050 +0.01(+8.70%)
Jan 31, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 30, 2023 0.1150 0.1200 0.1150 0.1200 54,100 +0.01(+9.09%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 28,074 +0.01(+4.76%)
Jan 26, 2023 0.1100 0.1100 0.1050 0.1050 106,000 -0.01(-8.70%)
Jan 25, 2023 0.1200 0.1200 0.1150 0.1150 190,050 -0.00(-4.17%)
Jan 24, 2023 0.1200 0.1200 0.1150 0.1200 130,500 +0.01(+9.09%)
Jan 23, 2023 0.1150 0.1150 0.1050 0.1100 112,500 -0.01(-8.33%)
Jan 20, 2023 0.1200 0.1200 0.1200 0.1200 57,086 +0.01(+9.09%)
Jan 19, 2023 0.1100 0.1250 0.1100 0.1100 119,210 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1000 0.1100 95,150 +0.01(+10.00%)
Jan 17, 2023 0.1000 0.1050 0.1000 0.1000 56,500 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 69,945 +0.00(+0.00%)
Jan 13, 2023 0.1050 0.1050 0.1000 0.1000 102,300 -0.00(-4.76%)
Jan 12, 2023 0.0950 0.1050 0.0950 0.1050 136,306 +0.01(+16.67%)
Jan 11, 2023 0.0950 0.0950 0.0900 0.0900 35,000 -0.01(-10.00%)
Jan 10, 2023 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Jan 05, 2023 0.1050 0.1050 0.1000 0.1050 123,500 +0.01(+10.53%)
Jan 04, 2023 0.1050 0.1050 0.0950 0.0950 55,321 +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.