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 (%)
May 31, 2022 0.1500 0.1500 0.1350 0.1350 350,058 -0.01(-10.00%)
May 30, 2022 0.1500 0.1500 0.1500 0.1500 66,000 +0.00(+0.00%)
May 27, 2022 0.1450 0.1550 0.1450 0.1500 305,900 +0.01(+7.14%)
May 26, 2022 0.1450 0.1500 0.1350 0.1400 263,300 +0.01(+3.70%)
May 25, 2022 0.1500 0.1550 0.1350 0.1350 213,340 -0.02(-12.90%)
May 24, 2022 0.1400 0.1600 0.1400 0.1550 364,446 +0.01(+6.90%)
May 20, 2022 0.1450 0 -0.01(-3.33%)
May 19, 2022 0.1250 0.1500 0.1200 0.1500 644,600 +0.03(+25.00%)
May 18, 2022 0.1150 0.1200 0.1150 0.1200 80,200 +0.00(+4.35%)
May 17, 2022 0.1150 0.1150 0.1150 0.1150 61,000 -0.00(-4.17%)
May 16, 2022 0.1150 0.1200 0.1150 0.1200 19,620 +0.00(+0.00%)
May 13, 2022 0.1200 0.1200 0.1200 0.1200 14,356 +0.00(+0.00%)
May 12, 2022 0.1200 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
May 11, 2022 0.1150 0.1250 0.1150 0.1150 163,100 +0.00(+0.00%)
May 10, 2022 0.1200 0.1200 0.1150 0.1150 97,850 -0.01(-11.54%)
May 09, 2022 0.1250 0.1300 0.1200 0.1300 240,325 +0.00(+0.00%)
May 06, 2022 0.1350 0.1350 0.1300 0.1300 10,000 +0.01(+4.00%)
May 05, 2022 0.1300 0.1300 0.1250 0.1250 42,000 -0.01(-3.85%)
May 04, 2022 0.1300 0.1300 0.1300 0.1300 2,294 +0.00(+0.00%)
May 03, 2022 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
May 02, 2022 0.1300 0.1300 0.1250 0.1250 86,270 -0.01(-3.85%)
Apr 29, 2022 0.1300 0.1300 0.1300 0.1300 55,000 +0.00(+0.00%)
Apr 28, 2022 0.1350 0.1350 0.1300 0.1300 99,500 +0.00(+0.00%)
Apr 27, 2022 0.1350 0.1350 0.1300 0.1300 80,850 -0.01(-3.70%)
Apr 26, 2022 0.1400 0.1400 0.1350 0.1350 123,565 -0.01(-3.57%)
Apr 25, 2022 0.1400 0.1450 0.1400 0.1400 153,500 +0.00(+0.00%)
Apr 22, 2022 0.1450 0.1450 0.1400 0.1400 263,065 -0.00(-3.45%)
Apr 21, 2022 0.1450 0.1450 0.1400 0.1450 113,902 +0.00(+0.00%)
Apr 20, 2022 0.1450 0.1500 0.1450 0.1450 146,035 +0.00(+0.00%)
Apr 19, 2022 0.1450 0.1450 0.1400 0.1450 12,500 +0.00(+0.00%)
Apr 18, 2022 0.1500 0.1500 0.1450 0.1450 17,095 +0.00(+0.00%)
Apr 14, 2022 0.1450 0 -0.01(-3.33%)
Apr 13, 2022 0.1500 0.1500 0.1500 0.1500 15,100 +0.01(+3.45%)
Apr 12, 2022 0.1400 0.1500 0.1400 0.1450 46,741 +0.00(+0.00%)
Apr 11, 2022 0.1450 0.1500 0.1450 0.1450 199,967 +0.00(+0.00%)
Apr 08, 2022 0.1350 0.1450 0.1350 0.1450 138,311 +0.01(+7.41%)
Apr 07, 2022 0.1350 0.1350 0.1350 0.1350 76,143 +0.00(+0.00%)
Apr 06, 2022 0.1400 0.1400 0.1350 0.1350 126,500 -0.01(-3.57%)
Apr 05, 2022 0.1400 0.1400 0.1400 0.1400 103,236 +0.00(+0.00%)
Apr 04, 2022 0.1450 0.1450 0.1400 0.1400 333,300 +0.00(+0.00%)
Apr 01, 2022 0.1400 0.1400 0.1400 0.1400 224,000 +0.00(+0.00%)
Mar 31, 2022 0.1500 0.1500 0.1400 0.1400 24,500 -0.00(-3.45%)
Mar 30, 2022 0.1450 0.1450 0.1450 0.1450 30,515 +0.00(+3.57%)
Mar 29, 2022 0.1500 0.1500 0.1400 0.1400 92,500 -0.00(-3.45%)
Mar 28, 2022 0.1450 0.1450 0.1450 0.1450 26,525 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1550 0.1450 0.1450 20,005 -0.01(-3.33%)
Mar 24, 2022 0.1550 0.1550 0.1500 0.1500 40,900 -0.01(-3.23%)
Mar 23, 2022 0.1500 0.1550 0.1500 0.1550 216,251 +0.01(+3.33%)
Mar 22, 2022 0.1450 0.1500 0.1400 0.1500 141,190 +0.01(+3.45%)
Mar 21, 2022 0.1450 0.1450 0.1400 0.1450 49,000 +0.00(+3.57%)
Mar 18, 2022 0.1430 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1400 431,905 +0.01(+3.70%)
Mar 16, 2022 0.1400 0.1400 0.1300 0.1350 2,036,014 -0.01(-6.90%)
Mar 15, 2022 0.1600 0.1600 0.1400 0.1450 86,250 -0.01(-3.33%)
Mar 14, 2022 0.1550 0.1550 0.1500 0.1500 226,000 -0.01(-3.23%)
Mar 11, 2022 0.1550 0.1550 0.1500 0.1550 53,100 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1600 0.1500 0.1550 361,500 +0.01(+3.33%)
Mar 09, 2022 0.1450 0.1500 0.1450 0.1500 280,341 +0.00(+0.00%)
Mar 08, 2022 0.1400 0.1500 0.1400 0.1500 1,240,000 +0.01(+7.14%)
Mar 07, 2022 0.1550 0.1550 0.1400 0.1400 557,360 -0.00(-3.45%)
Mar 04, 2022 0.1450 0.1450 0.1400 0.1450 448,100 +0.01(+7.41%)
Mar 03, 2022 0.1350 0.1350 0.1300 0.1350 160,900 +0.00(+0.00%)
Mar 02, 2022 0.1400 0.1400 0.1350 0.1350 655,042 -0.01(-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.