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 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Jun 30, 2017 0.3000 0.3100 0.3000 0.3100 76,400 +0.02(+6.90%)
Jun 29, 2017 0.3100 0.3100 0.2900 0.2900 165,400 -0.02(-6.45%)
Jun 28, 2017 0.3100 0.3100 0.3100 0.3100 43,500 +0.00(+0.00%)
Jun 27, 2017 0.3100 0.3100 0.3100 0.3100 34,000 -0.01(-3.13%)
Jun 26, 2017 0.3200 0.3200 0.3100 0.3200 99,600 +0.01(+1.59%)
Jun 23, 2017 0.3150 0.3200 0.3150 0.3150 70,000 +0.01(+3.28%)
Jun 22, 2017 0.3150 0.3150 0.3050 0.3050 168,000 +0.00(+0.00%)
Jun 21, 2017 0.3200 0.3200 0.3050 0.3050 92,500 -0.02(-4.69%)
Jun 20, 2017 0.3250 0.3250 0.3100 0.3200 82,281 +0.00(+0.00%)
Jun 19, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Jun 16, 2017 0.3150 0.3300 0.3050 0.3300 141,700 +0.01(+3.13%)
Jun 15, 2017 0.3200 0.3300 0.3100 0.3200 200,000 -0.01(-3.03%)
Jun 14, 2017 0.3300 0.3300 0.3250 0.3300 96,200 +0.00(+0.00%)
Jun 13, 2017 0.3300 0.3400 0.3300 0.3300 42,500 +0.00(+0.00%)
Jun 12, 2017 0.3500 0.3500 0.3300 0.3300 155,000 -0.02(-5.71%)
Jun 09, 2017 0.3450 0.3500 0.3300 0.3500 87,300 +0.01(+2.94%)
Jun 08, 2017 0.3350 0.3400 0.3200 0.3400 154,100 -0.01(-2.86%)
Jun 07, 2017 0.3500 0.3800 0.3400 0.3500 779,591 +0.01(+1.45%)
Jun 06, 2017 0.3250 0.3450 0.3250 0.3450 169,500 +0.03(+9.52%)
Jun 05, 2017 0.3350 0.3350 0.3150 0.3150 71,750 -0.02(-5.97%)
Jun 02, 2017 0.2950 0.3500 0.2950 0.3350 860,700 +0.04(+11.67%)
Jun 01, 2017 0.3050 0.3050 0.3000 0.3000 28,000 -0.01(-3.23%)
May 31, 2017 0.3050 0.3100 0.2950 0.3100 152,500 +0.01(+1.64%)
May 30, 2017 0.3000 0.3050 0.2850 0.3050 96,400 +0.00(+0.00%)
May 29, 2017 0.3000 0.3050 0.2950 0.3050 176,000 +0.02(+7.02%)
May 26, 2017 0.2900 0.2900 0.2850 0.2850 91,500 -0.01(-1.72%)
May 25, 2017 0.2900 0.2900 0.2900 0.2900 26,350 -0.01(-3.33%)
May 24, 2017 0.2950 0.3000 0.2900 0.3000 37,000 +0.01(+1.69%)
May 23, 2017 0.2900 0.3000 0.2900 0.2950 232,000 +0.00(+0.00%)
May 18, 2017 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
May 17, 2017 0.2850 0.3050 0.2850 0.2900 513,727 +0.01(+3.57%)
May 16, 2017 0.2750 0.2900 0.2750 0.2800 347,500 +0.01(+1.82%)
May 15, 2017 0.2700 0.2750 0.2650 0.2750 319,800 +0.01(+3.77%)
May 12, 2017 0.2700 0.2700 0.2650 0.2650 153,150 -0.01(-1.85%)
May 11, 2017 0.2700 0.2800 0.2700 0.2700 144,500 +0.00(+0.00%)
May 10, 2017 0.2700 0.2750 0.2700 0.2700 74,500 +0.00(+0.00%)
May 09, 2017 0.2750 0.2800 0.2700 0.2700 159,400 -0.01(-5.26%)
May 08, 2017 0.2900 0.2900 0.2750 0.2850 94,000 +0.00(+0.00%)
May 05, 2017 0.2700 0.2850 0.2600 0.2850 380,830 +0.02(+7.55%)
May 04, 2017 0.2850 0.2850 0.2650 0.2650 102,500 -0.02(-7.02%)
May 03, 2017 0.2900 0.2950 0.2700 0.2850 192,900 +0.01(+5.56%)
May 02, 2017 0.2950 0.3000 0.2700 0.2700 174,620 -0.02(-6.90%)
May 01, 2017 0.2850 0.3150 0.2800 0.2900 253,650 +0.02(+7.41%)
Apr 28, 2017 0.2600 0.2700 0.2550 0.2700 172,500 +0.02(+5.88%)
Apr 27, 2017 0.2600 0.2700 0.2550 0.2550 202,000 +0.01(+2.00%)
Apr 26, 2017 0.2550 0.2600 0.2500 0.2500 175,000 -0.01(-3.85%)
Apr 25, 2017 0.2600 0.2600 0.2500 0.2600 89,500 -0.01(-1.89%)
Apr 24, 2017 0.2700 0.2700 0.2650 0.2650 223,100 +0.00(+0.00%)
Apr 21, 2017 0.2650 0.2750 0.2600 0.2650 1,750,500 -0.01(-1.85%)
Apr 20, 2017 0.2650 0.2750 0.2500 0.2700 185,000 +0.02(+5.88%)
Apr 19, 2017 0.2600 0.2600 0.2450 0.2550 241,765 -0.01(-1.92%)
Apr 18, 2017 0.2550 0.2650 0.2500 0.2600 694,500 +0.01(+4.00%)
Apr 17, 2017 0.2650 0.2650 0.2500 0.2500 141,000 -0.02(-5.66%)
Apr 13, 2017 0.2700 0.2750 0.2600 0.2650 58,000 +0.01(+1.92%)
Apr 12, 2017 0.2650 0.2700 0.2500 0.2600 134,750 -0.02(-5.45%)
Apr 11, 2017 0.2550 0.2750 0.2500 0.2750 177,000 +0.03(+10.00%)
Apr 10, 2017 0.2500 0.2500 0.2400 0.2500 62,000 +0.00(+0.00%)
Apr 07, 2017 0.2500 0.2500 0.2300 0.2500 392,533 +0.01(+4.17%)
Apr 06, 2017 0.2300 0.2550 0.2300 0.2400 583,500 +0.01(+4.35%)
Apr 05, 2017 0.2350 0.2350 0.2150 0.2300 174,000 +0.00(+0.00%)
Apr 04, 2017 0.2000 0.2400 0.2000 0.2300 2,659,500 +0.03(+15.00%)
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.