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 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 200,596 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Mar 25, 2024 0.0850 0.0850 0.0800 0.0800 92,062 -0.01(-5.88%)
Mar 22, 2024 0.0850 0.0850 0.0800 0.0850 84,692 +0.00(+0.00%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 791,367 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 795,418 +0.01(+6.67%)
Mar 19, 2024 0.0800 0.0800 0.0750 0.0750 489,000 -0.01(-6.25%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 202,000 +0.00(+0.00%)
Mar 14, 2024 0.0800 0 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0800 0.0800 80,000 -0.01(-5.88%)
Mar 12, 2024 0.0950 0.0950 0.0850 0.0850 125,700 -0.00(-5.56%)
Mar 11, 2024 0.0850 0.0950 0.0850 0.0900 372,590 +0.01(+12.50%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 2,300 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0800 0.0750 0.0800 35,062 -0.01(-5.88%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0850 57,050 +0.01(+6.25%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 1,090,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0800 0.0750 0.0750 199,000 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0750 455,700 +0.01(+15.38%)
Feb 29, 2024 0.0750 0.0750 0.0650 0.0650 480,850 -0.01(-7.14%)
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 287,900 -0.01(-12.50%)
Feb 27, 2024 0.0750 0.0800 0.0750 0.0800 151,895 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0750 0.0800 629,000 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0750 0.0800 254,650 +0.00(+0.00%)
Feb 22, 2024 0.0850 0.0850 0.0800 0.0800 104,035 +0.00(+0.00%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 419,418 +0.00(+0.00%)
Feb 20, 2024 0.0900 0.0900 0.0800 0.0800 79,075 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 13, 2024 0.0900 0 +0.00(+5.88%)
Feb 12, 2024 0.1000 0.1000 0.0850 0.0850 72,100 -0.01(-10.53%)
Feb 09, 2024 0.0900 0.0950 0.0900 0.0950 111,000 +0.01(+5.56%)
Feb 08, 2024 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
Feb 05, 2024 0.0850 0.0900 0.0850 0.0900 41,556 +0.00(+0.00%)
Feb 02, 2024 0.0900 0.0950 0.0900 0.0900 203,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 132,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0900 239,500 -0.01(-5.26%)
Jan 30, 2024 0.0800 0.0950 0.0750 0.0950 585,477 +0.02(+26.67%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0750 40,056 -0.01(-6.25%)
Jan 26, 2024 0.0750 0.0800 0.0750 0.0800 262,000 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Jan 23, 2024 0.0800 1 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 63,201 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0800 257,842 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0750 0.0800 219,000 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 121,250 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 121,481 -0.01(-5.88%)
Jan 12, 2024 0.0800 0.0850 0.0800 0.0850 36,550 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 26,150 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0800 0.0850 243,550 -0.01(-10.53%)
Jan 05, 2024 0.0950 100 +0.00(+0.00%)
Jan 04, 2024 0.0900 0.0950 0.0900 0.0950 129,300 +0.01(+5.56%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 48,700 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 11,450 +0.00(+0.00%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.0900 0.0950 0.0900 0.0950 183,200 +0.00(+0.00%)
Dec 27, 2023 0.0950 0.1000 0.0900 0.0950 265,000 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1050 0.0950 0.0950 387,800 -0.01(-9.52%)
Dec 19, 2023 0.1050 0.1050 0.0950 0.1050 74,374 +0.00(+0.00%)
Dec 18, 2023 0.1100 0.1100 0.1050 0.1050 71,999 +0.00(+5.00%)
Dec 15, 2023 0.1000 0.1000 0.1000 0.1000 33,500 -0.00(-4.76%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 119,500 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 596,070 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1050 0.1000 0.1050 25,000 +0.01(+10.53%)
Dec 11, 2023 0.1000 0.1050 0.0950 0.0950 76,500 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1000 0.0950 0.0950 60,475 -0.01(-9.52%)
Dec 07, 2023 0.1000 0.1050 0.1000 0.1050 417,400 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1050 0.1000 0.1050 28,650 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Dec 04, 2023 0.1050 0.1050 0.1000 0.1050 351,440 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1200 0.1050 0.1050 206,007 -0.01(-4.55%)
Nov 30, 2023 0.0900 0.1150 0.0900 0.1100 834,859 +0.02(+22.22%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 53,003 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0900 0.0800 0.0900 427,500 +0.01(+20.00%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 543,000 -0.01(-6.25%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 20, 2023 0.0750 0.0800 0.0750 0.0750 158,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 1,150 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 297,000 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0750 0.0750 87,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 250,650 -0.01(-6.25%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 22,150 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Oct 31, 2023 0.0850 0.0850 0.0850 0.0850 40,656 -0.00(-5.56%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 42,022 +0.00(+5.88%)
Oct 27, 2023 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 15,268 +0.00(+0.00%)
Oct 20, 2023 0.0800 900 +0.01(+6.67%)
Oct 19, 2023 0.0750 0.0750 0.0730 0.0750 131,400 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 20,200 -0.00(-6.67%)
Oct 16, 2023 0.0800 0.0800 0.0750 0.0750 78,840 +0.00(+0.00%)
Oct 13, 2023 0.0750 0.0800 0.0750 0.0750 590,000 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 252,000 -0.01(-6.25%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0800 73,005 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0800 0.0750 0.0800 17,100 +0.00(+0.00%)
Oct 04, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0700 296,674 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 278,000 +0.00(+0.00%)
Sep 29, 2023 0.0700 0.0750 0.0700 0.0750 356,042 +0.00(+0.00%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 161,400 -0.01(-6.25%)
Sep 27, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 100,600 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 107,060 +0.00(+0.00%)
Sep 22, 2023 0.0800 0.0850 0.0800 0.0800 131,300 +0.00(+0.00%)
Sep 21, 2023 0.0800 0.0850 0.0800 0.0800 93,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 20,350 +0.01(+6.25%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 12,650 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0800 0.0800 81,901 +0.00(+0.00%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 663,750 +0.01(+6.67%)
Sep 12, 2023 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 182,000 -0.01(-5.88%)
Sep 07, 2023 0.0850 1 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 96,100 -0.00(-5.56%)
Sep 01, 2023 0.0900 0 +0.00(+0.00%)
Aug 31, 2023 0.0950 0.0950 0.0900 0.0900 23,667 -0.01(-5.26%)
Aug 30, 2023 0.0900 0.0950 0.0900 0.0950 130,000 +0.01(+5.56%)
Aug 29, 2023 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Aug 28, 2023 0.0900 0.0900 0.0900 0.0900 64,150 -0.01(-5.26%)
Aug 25, 2023 0.0900 0.1000 0.0900 0.0950 88,650 +0.01(+5.56%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 10,750 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 108,000 +0.00(+0.00%)
Aug 22, 2023 0.0850 0.0900 0.0850 0.0900 36,225 +0.01(+12.50%)
Aug 21, 2023 0.0800 0.0800 0.0750 0.0800 274,000 -0.01(-5.88%)
Aug 17, 2023 0.0850 250 +0.00(+0.00%)
Aug 16, 2023 0.0800 0.0850 0.0800 0.0850 374,100 +0.01(+6.25%)
Aug 15, 2023 0.0850 0.0850 0.0800 0.0800 85,300 +0.00(+0.00%)
Aug 14, 2023 0.0800 0.0800 0.0800 0.0800 80,150 -0.01(-5.88%)
Aug 11, 2023 0.0850 0.0850 0.0800 0.0850 170,036 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1000 0.0850 0.0850 123,100 -0.00(-5.56%)
Aug 09, 2023 0.1000 0.1000 0.0900 0.0900 51,800 -0.01(-5.26%)
Aug 08, 2023 0.0950 0.1000 0.0950 0.0950 299,842 +0.00(+0.00%)
Aug 04, 2023 0.0950 0 +0.01(+11.76%)
Aug 03, 2023 0.0800 0.0900 0.0800 0.0850 286,000 +0.01(+6.25%)
Aug 02, 2023 0.0750 0.0800 0.0750 0.0800 77,100 +0.00(+0.00%)
Aug 01, 2023 0.0850 0.0850 0.0800 0.0800 211,000 +0.00(+0.00%)
Jul 31, 2023 0.0850 0.0850 0.0800 0.0800 16,594 -0.01(-5.88%)
Jul 28, 2023 0.0900 0.0900 0.0850 0.0850 126,000 +0.00(+0.00%)
Jul 27, 2023 0.0850 0.0900 0.0850 0.0850 57,642 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0900 0.0850 0.0850 181,400 +0.00(+0.00%)
Jul 25, 2023 0.0800 0.0850 0.0800 0.0850 324,000 +0.01(+6.25%)
Jul 24, 2023 0.0750 0.0800 0.0700 0.0800 584,200 +0.01(+14.29%)
Jul 21, 2023 0.0750 0.0750 0.0700 0.0700 201,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0750 0.0700 0.0700 85,700 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0700 0.0700 659,897 +0.00(+0.00%)
Jul 17, 2023 0.0700 50 -0.00(-6.67%)
Jul 14, 2023 0.0800 0.0800 0.0750 0.0750 111,045 +0.00(+7.14%)
Jul 13, 2023 0.0800 0.0800 0.0700 0.0700 395,002 -0.00(-6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 980,980 +0.00(+7.14%)
Jul 11, 2023 0.0750 0.0750 0.0700 0.0700 337,500 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 223,550 -0.00(-6.67%)
Jul 07, 2023 0.0750 0.0750 0.0700 0.0750 657,651 +0.00(+2.74%)
Jul 06, 2023 0.0800 0.0800 0.0700 0.0730 812,300 -0.00(-2.67%)
Jul 05, 2023 0.0850 0.0850 0.0750 0.0750 564,550 -0.01(-11.76%)
Jul 04, 2023 0.0900 0.0900 0.0850 0.0850 383,750 -0.01(-10.53%)
Jun 30, 2023 0.0950 0 +0.01(+5.56%)
Jun 28, 2023 0.0900 500 +0.00(+0.00%)
Jun 27, 2023 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0900 0.0900 214,500 -0.01(-5.26%)
Jun 23, 2023 0.0950 0.0950 0.0900 0.0950 302,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.1000 0.0900 0.0950 884,000 -0.02(-17.39%)
Jun 21, 2023 0.1000 0.1150 0.1000 0.1150 232,000 +0.02(+21.05%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.0950 93,100 -0.01(-5.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 19,500 -0.00(-4.76%)
Jun 15, 2023 0.0950 0.1050 0.0950 0.1050 35,150 -0.03(-22.22%)
May 08, 2023 0.1450 0.1500 0.1350 0.1350 161,000 -0.01(-6.90%)
May 05, 2023 0.1350 0.1450 0.1350 0.1450 153,000 +0.00(+0.00%)
May 04, 2023 0.1600 0.1700 0.1450 0.1450 584,500 +0.00(+0.00%)
May 03, 2023 0.1400 0.1450 0.1350 0.1450 180,600 +0.02(+16.00%)
May 02, 2023 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
May 01, 2023 0.1300 0.1300 0.1250 0.1250 25,103 -0.01(-7.41%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
Apr 27, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Apr 25, 2023 0.1400 0 +0.01(+3.70%)
Apr 24, 2023 0.1400 0.1400 0.1350 0.1350 49,141 -0.01(-3.57%)
Apr 21, 2023 0.1350 0.1400 0.1350 0.1400 104,433 +0.01(+7.69%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1250 0.1300 52,000 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1400 0.1300 0.1300 89,865 -0.01(-7.14%)
Apr 17, 2023 0.1500 0.1500 0.1400 0.1400 201,571 +0.00(+0.00%)
Apr 14, 2023 0.1450 0.1500 0.1350 0.1400 223,500 -0.00(-3.45%)
Apr 13, 2023 0.1750 0.1750 0.1400 0.1450 1,077,482 +0.01(+7.41%)
Apr 12, 2023 0.1200 0.1350 0.1200 0.1350 193,800 +0.02(+12.50%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 88,220 +0.00(+0.00%)
Apr 10, 2023 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+1.69%)
Apr 06, 2023 0.1180 0 +0.00(+2.61%)
Apr 05, 2023 0.1150 0.1150 0.1100 0.1150 229,462 +0.01(+4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 70,045 +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.