Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.1950 0.2050 0.1950 0.1950 435,933 +0.00(+0.00%)
May 28, 2020 0.2000 0.2050 0.1900 0.1950 241,200 +0.01(+2.63%)
May 27, 2020 0.1900 0.1900 0.1750 0.1900 243,050 -0.01(-2.56%)
May 26, 2020 0.2000 0.2050 0.1900 0.1950 513,250 +0.00(+0.00%)
May 25, 2020 0.2000 0.2000 0.1950 0.1950 102,800 -0.01(-2.50%)
May 22, 2020 0.1950 0.2100 0.1950 0.2000 480,925 +0.01(+2.56%)
May 21, 2020 0.1950 0.1950 0.1900 0.1950 329,399 +0.01(+2.63%)
May 20, 2020 0.1900 0.1950 0.1900 0.1900 196,450 +0.01(+2.70%)
May 19, 2020 0.1800 0.1850 0.1800 0.1850 115,100 +0.01(+5.71%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 14, 2020 0.1650 0.1700 0.1650 0.1700 43,000 +0.01(+3.03%)
May 13, 2020 0.1700 0.1700 0.1650 0.1650 232,200 -0.01(-2.94%)
May 12, 2020 0.1750 0.1750 0.1700 0.1700 368,558 +0.00(+0.00%)
May 11, 2020 0.1750 0.1750 0.1650 0.1700 214,650 +0.01(+3.03%)
May 08, 2020 0.1650 0.1750 0.1650 0.1650 356,838 +0.00(+0.00%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 117,580 +0.01(+3.13%)
May 06, 2020 0.1650 0.1650 0.1600 0.1600 265,501 -0.01(-3.03%)
May 05, 2020 0.1750 0.1750 0.1650 0.1650 259,209 +0.01(+6.45%)
May 04, 2020 0.1600 0.1650 0.1550 0.1550 261,950 +0.00(+0.00%)
May 01, 2020 0.1500 0.1550 0.1500 0.1550 104,000 +0.01(+3.33%)
Apr 30, 2020 0.1500 0.1500 0.1500 0.1500 104,500 +0.00(+0.00%)
Apr 29, 2020 0.1500 0.1500 0.1500 0.1500 127,500 +0.00(+0.00%)
Apr 28, 2020 0.1500 0.1550 0.1450 0.1500 160,499 +0.00(+0.00%)
Apr 27, 2020 0.1450 0.1550 0.1450 0.1500 155,100 +0.01(+3.45%)
Apr 24, 2020 0.1400 0.1450 0.1400 0.1450 312,500 +0.00(+3.57%)
Apr 23, 2020 0.1400 0.1450 0.1400 0.1400 448,000 +0.01(+3.70%)
Apr 22, 2020 0.1300 0.1350 0.1300 0.1350 118,950 +0.01(+3.85%)
Apr 21, 2020 0.1250 0.1300 0.1250 0.1300 124,500 +0.00(+0.00%)
Apr 20, 2020 0.1250 0.1300 0.1200 0.1300 100,500 +0.01(+8.33%)
Apr 17, 2020 0.1250 0.1250 0.1200 0.1200 60,500 -0.01(-7.69%)
Apr 16, 2020 0.1300 0.1350 0.1250 0.1300 178,880 +0.00(+0.00%)
Apr 15, 2020 0.1300 0.1300 0.1250 0.1300 135,240 +0.00(+0.00%)
Apr 14, 2020 0.1300 0.1350 0.1250 0.1300 903,790 +0.01(+8.33%)
Apr 13, 2020 0.1100 0.1200 0.1050 0.1200 464,500 +0.01(+14.29%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 72,340 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1200 0.1050 0.1050 208,500 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1150 0.1050 0.1050 158,900 +0.00(+5.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.0950 0.1000 26,929 +0.00(+0.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0.1000 6,500 +0.01(+11.11%)
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%)
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.