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 31, 2013 0.1400 0.1450 0.1400 0.1400 48,000 +0.02(+16.67%)
May 30, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 29, 2013 0.1150 0.1200 0.1150 0.1200 9,300 -0.02(-14.29%)
May 28, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
May 27, 2013 0.1100 0.1100 0.1100 0.1100 38,000 +0.00(+0.00%)
May 24, 2013 0.1100 0.1100 0.1100 0.1100 3,000 -0.03(-21.43%)
May 23, 2013 0.1300 0.1400 0.1200 0.1400 117,400 +0.01(+7.69%)
May 22, 2013 0.1100 0.1300 0.1100 0.1300 54,650 +0.02(+18.18%)
May 21, 2013 0.0650 0.1200 0.0550 0.1100 42,500 +0.00(+0.00%)
May 17, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 16, 2013 0.1400 0.1400 0.1200 0.1200 13,078 -0.02(-14.29%)
May 15, 2013 0.1400 0.1400 0.1400 0.1400 600 +0.02(+16.67%)
May 13, 2013 0.1200 0.1200 0.1200 0.1200 15,600 +0.00(+0.00%)
May 10, 2013 0.1400 0.1400 0.1200 0.1200 15,000 +0.00(+4.35%)
May 09, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-17.86%)
May 08, 2013 0.1200 0.1400 0.1200 0.1400 30,000 +0.03(+21.74%)
May 07, 2013 0.1200 0.1200 0.1150 0.1150 97,000 -0.01(-8.00%)
May 06, 2013 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
May 03, 2013 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
May 02, 2013 0.1500 0.1500 0.1300 0.1300 72,000 -0.02(-13.33%)
May 01, 2013 0.1550 0.1550 0.1500 0.1500 101,000 -0.03(-16.67%)
Apr 30, 2013 0.1800 0.1800 0.1500 0.1800 62,000 +0.02(+12.50%)
Apr 29, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Apr 26, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 24, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2013 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Apr 22, 2013 0.1500 0.1500 0.1500 0.1500 64,705 -0.01(-3.23%)
Apr 19, 2013 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Apr 18, 2013 0.1550 0.1550 0.1500 0.1500 38,400 +0.00(+0.00%)
Apr 17, 2013 0.1600 0.1600 0.1500 0.1500 39,500 -0.01(-6.25%)
Apr 16, 2013 0.1550 0.1600 0.1450 0.1600 33,400 +0.01(+3.23%)
Apr 15, 2013 0.1550 0.1550 0.1550 0.1550 200 -0.01(-3.13%)
Apr 12, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 11, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Apr 10, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Apr 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2013 0.1750 0.1800 0.1750 0.1800 13,000 +0.03(+20.00%)
Apr 03, 2013 0.1550 0.1550 0.1500 0.1500 25,000 +0.00(+0.00%)
Apr 02, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 01, 2013 0.1500 0.1500 0.1500 0.1500 130 -0.05(-25.00%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Mar 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 20, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 18, 2013 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Mar 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2013 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 11, 2013 0.1600 0.1600 0.1500 0.1500 22,000 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2013 0.1550 0.1700 0.1500 0.1500 41,800 -0.01(-3.23%)
Mar 06, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 05, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 04, 2013 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
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.