Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 24, 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 (%)
May 24, 2011 0.5000 0.5000 0.4550 0.5000 102,900 +0.00(+0.00%)
May 20, 2011 0.5000 0.5000 0.5000 0.5000 50,000 +0.05(+11.11%)
May 19, 2011 0.4900 0.4900 0.4500 0.4500 30,500 -0.02(-3.23%)
May 18, 2011 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 17, 2011 0.4850 0.4850 0.4650 0.4650 7,990 -0.01(-3.12%)
May 16, 2011 0.4900 0.4900 0.4800 0.4800 68,242 -0.01(-2.04%)
May 13, 2011 0.4850 0.4900 0.4850 0.4900 9,439 +0.00(+0.00%)
May 12, 2011 0.4800 0.4900 0.4500 0.4900 75,992 +0.01(+2.08%)
May 11, 2011 0.4800 0.4800 0.4800 0.4800 6,200 -0.03(-5.88%)
May 10, 2011 0.5500 0.5500 0.4800 0.5100 12,000 +0.00(+0.00%)
May 09, 2011 0.4900 0.5100 0.4900 0.5100 36,497 +0.02(+4.08%)
May 06, 2011 0.4750 0.4900 0.4700 0.4900 105,500 +0.03(+6.52%)
May 05, 2011 0.4800 0.4900 0.4600 0.4600 78,727 -0.03(-6.12%)
May 04, 2011 0.4800 0.4900 0.4800 0.4900 80,243 +0.01(+2.08%)
May 03, 2011 0.5000 0.5200 0.4800 0.4800 43,400 -0.01(-2.04%)
May 02, 2011 0.5400 0.4900 0.4900 0.4900 18,600 -0.01(-2.00%)
Apr 29, 2011 0.5100 0.5100 0.5000 0.5000 20,000 -0.03(-5.66%)
Apr 28, 2011 0.5300 0.5300 0.5300 0.5300 3,500 +0.01(+1.92%)
Apr 27, 2011 0.4900 0.5200 0.4900 0.5200 6,000 +0.03(+5.05%)
Apr 26, 2011 0.4950 0.4950 0.4950 0.4950 8,000 -0.03(-4.81%)
Apr 25, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Apr 21, 2011 0.4900 0.5100 0.4900 0.5100 75,500 +0.02(+4.08%)
Apr 20, 2011 0.5000 0.5100 0.4900 0.4900 62,920 -0.01(-1.01%)
Apr 19, 2011 0.5000 0.5300 0.4950 0.4950 30,000 -0.04(-6.60%)
Apr 18, 2011 0.4900 0.5300 0.4900 0.5300 17,100 +0.03(+6.00%)
Apr 15, 2011 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 14, 2011 0.4900 0.5000 0.4900 0.5000 15,000 +0.01(+2.04%)
Apr 13, 2011 0.5200 0.5500 0.4900 0.4900 79,000 -0.03(-5.77%)
Apr 12, 2011 0.5200 0.5200 0.5200 0.5200 4,990 +0.00(+0.00%)
Apr 11, 2011 0.5500 0.5500 0.5000 0.5200 96,350 -0.03(-5.45%)
Apr 08, 2011 0.5400 0.5500 0.5400 0.5500 45,000 +0.00(+0.00%)
Apr 07, 2011 0.5300 0.5500 0.5300 0.5500 13,000 +0.02(+3.77%)
Apr 06, 2011 0.5100 0.5300 0.5100 0.5300 113,000 +0.02(+3.92%)
Apr 05, 2011 0.5000 0.5100 0.4900 0.5100 50,756 +0.01(+2.00%)
Apr 04, 2011 0.5100 0.5100 0.5000 0.5000 8,100 +0.01(+1.01%)
Apr 01, 2011 0.4900 0.4950 0.4800 0.4950 67,040 +0.01(+1.02%)
Mar 31, 2011 0.4700 0.4900 0.4700 0.4900 30,840 +0.02(+4.26%)
Mar 30, 2011 0.5100 0.4700 0.4700 0.4700 45,000 -0.04(-7.84%)
Mar 29, 2011 0.4900 0.5100 0.4800 0.5100 92,527 +0.02(+4.08%)
Mar 28, 2011 0.5000 0.5000 0.4800 0.4900 37,000 -0.01(-2.00%)
Mar 25, 2011 0.4900 0.5100 0.4900 0.5000 59,420 +0.01(+2.04%)
Mar 24, 2011 0.4700 0.4900 0.4700 0.4900 11,000 +0.00(+0.00%)
Mar 23, 2011 0.5000 0.5000 0.4850 0.4900 28,800 -0.01(-2.00%)
Mar 22, 2011 0.5200 0.5200 0.4800 0.5000 20,000 -0.01(-1.96%)
Mar 21, 2011 0.5100 0.5300 0.5100 0.5100 27,200 +0.01(+2.00%)
Mar 18, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Mar 17, 2011 0.4700 0.4800 0.4550 0.4800 15,000 +0.02(+4.35%)
Mar 16, 2011 0.5000 0.5100 0.4600 0.4600 25,000 -0.05(-9.80%)
Mar 15, 2011 0.4900 0.5100 0.4600 0.5100 49,600 +0.01(+2.00%)
Mar 14, 2011 0.5700 0.5700 0.5000 0.5000 47,000 -0.07(-12.28%)
Mar 11, 2011 0.5500 0.5800 0.5500 0.5700 86,100 +0.04(+7.55%)
Mar 10, 2011 0.5300 0.5300 0.4800 0.5300 24,300 -0.02(-3.64%)
Mar 09, 2011 0.5500 0.5500 0.5500 0.5500 25,000 +0.00(+0.00%)
Mar 08, 2011 0.5500 0.5600 0.5300 0.5500 97,000 +0.00(+0.00%)
Mar 07, 2011 0.5600 0.5600 0.5300 0.5500 72,000 +0.02(+3.77%)
Mar 04, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 03, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 02, 2011 0.5300 0.5300 0.5300 0.5300 9,000 -0.02(-3.64%)
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.