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, 2023 0.1050 0.1050 0.1050 0.1050 20,350 +0.00(+0.00%)
May 30, 2023 0.1200 0.1200 0.1050 0.1050 63,000 -0.01(-4.55%)
May 29, 2023 0.1150 0.1150 0.1100 0.1100 54,000 +0.00(+0.00%)
May 26, 2023 0.1100 0.1100 0.1100 0.1100 97,500 +0.00(+0.00%)
May 25, 2023 0.1100 0.1100 0.1050 0.1100 42,500 -0.01(-8.33%)
May 24, 2023 0.1200 0.1200 0.1200 0.1200 41,500 -0.01(-4.00%)
May 23, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 19, 2023 0.1250 0 +0.00(+0.00%)
May 18, 2023 0.1250 0.1250 0.1250 0.1250 21,200 +0.01(+4.17%)
May 17, 2023 0.1200 0.1200 0.1200 0.1200 6,750 -0.01(-4.00%)
May 16, 2023 0.1250 0.1250 0.1250 0.1250 4,950 +0.00(+0.00%)
May 15, 2023 0.1300 0.1300 0.1250 0.1250 40,000 -0.01(-3.85%)
May 12, 2023 0.1300 0.1300 0.1300 0.1300 612,499 +0.02(+18.18%)
May 11, 2023 0.1200 0.1200 0.1100 0.1100 108,270 -0.01(-8.33%)
May 10, 2023 0.1250 0.1300 0.1200 0.1200 183,355 +0.00(+0.00%)
May 09, 2023 0.1350 0.1350 0.1200 0.1200 111,100 -0.02(-11.11%)
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%)
Apr 03, 2023 0.1100 0.1100 0.1100 0.1100 26,000 +0.01(+4.76%)
Mar 31, 2023 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Mar 30, 2023 0.1100 0.1100 0.1050 0.1050 230,828 -0.01(-4.55%)
Mar 29, 2023 0.1000 0.1100 0.1000 0.1100 136,277 +0.01(+4.76%)
Mar 28, 2023 0.1000 0.1050 0.1000 0.1050 37,550 +0.00(+5.00%)
Mar 27, 2023 0.1000 0.1000 0.1000 0.1000 91,589 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1050 0.1000 0.1000 55,500 +0.00(+0.00%)
Mar 22, 2023 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Mar 21, 2023 0.1000 0.1050 0.1000 0.1000 209,358 -0.00(-4.76%)
Mar 20, 2023 0.1050 0.1050 0.1050 0.1050 156,000 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1050 0.1050 0.1050 165,350 +0.00(+5.00%)
Mar 16, 2023 0.1050 0.1050 0.1000 0.1000 35,500 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 211,000 -0.01(-9.09%)
Mar 14, 2023 0.1050 0.1100 0.1050 0.1100 26,748 +0.01(+4.76%)
Mar 13, 2023 0.1100 0.1100 0.1050 0.1050 56,000 -0.01(-4.55%)
Mar 10, 2023 0.0950 0.1100 0.0950 0.1100 103,000 +0.01(+10.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 07, 2023 0.1000 0 +0.00(+0.00%)
Mar 06, 2023 0.1050 0.1050 0.1000 0.1000 45,021 -0.00(-4.76%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 146,303 +0.00(+0.00%)
Mar 02, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
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.