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 (%)
Jul 30, 2021 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 29, 2021 0.2650 0.2650 0.2650 0.2650 61,800 +0.02(+6.00%)
Jul 28, 2021 0.2650 0.2700 0.2500 0.2500 110,557 +0.00(+0.00%)
Jul 27, 2021 0.2600 0.2600 0.2500 0.2500 16,000 -0.02(-5.66%)
Jul 26, 2021 0.2600 0.2650 0.2600 0.2650 11,490 +0.03(+10.42%)
Jul 23, 2021 0.2450 0.2500 0.2400 0.2400 22,000 +0.00(+0.00%)
Jul 22, 2021 0.2500 0.2500 0.2400 0.2400 13,500 +0.00(+0.00%)
Jul 21, 2021 0.2400 0.2400 0.2300 0.2400 82,916 +0.00(+0.00%)
Jul 20, 2021 0.2400 0.2400 0.2300 0.2400 65,700 +0.00(+0.00%)
Jul 19, 2021 0.2450 0.2600 0.2300 0.2400 54,500 -0.03(-9.43%)
Jul 16, 2021 0.2650 0.2650 0.2600 0.2650 54,000 -0.01(-1.85%)
Jul 15, 2021 0.2650 0.2700 0.2650 0.2700 26,000 +0.00(+0.00%)
Jul 14, 2021 0.2450 0.2700 0.2450 0.2700 54,690 +0.03(+12.50%)
Jul 13, 2021 0.2400 0.2400 0.2300 0.2400 119,401 +0.01(+2.13%)
Jul 12, 2021 0.2450 0.2450 0.2300 0.2350 148,100 -0.01(-2.08%)
Jul 09, 2021 0.2400 0.2500 0.2400 0.2400 18,723 -0.01(-2.04%)
Jul 08, 2021 0.2600 0.2700 0.2400 0.2450 195,149 -0.02(-5.77%)
Jul 07, 2021 0.2550 0.2600 0.2550 0.2600 60,000 +0.00(+0.00%)
Jul 06, 2021 0.2650 0.2650 0.2600 0.2600 35,080 -0.01(-1.89%)
Jul 05, 2021 0.2650 0.2650 0.2650 0.2650 16,500 +0.00(+0.00%)
Jul 02, 2021 0.2650 0.2650 0.2500 0.2650 114,500 +0.02(+6.00%)
Jun 30, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 29, 2021 0.2700 0.2700 0.2500 0.2600 53,105 -0.01(-3.70%)
Jun 28, 2021 0.2800 0.2800 0.2700 0.2700 42,609 -0.01(-3.57%)
Jun 25, 2021 0.2850 0.2850 0.2800 0.2800 99,100 +0.00(+0.00%)
Jun 24, 2021 0.2800 0.2800 0.2700 0.2800 203,175 +0.01(+1.82%)
Jun 23, 2021 0.2800 0.2800 0.2750 0.2750 47,000 -0.01(-3.51%)
Jun 22, 2021 0.2850 0.2850 0.2850 0.2850 10,340 +0.00(+0.00%)
Jun 21, 2021 0.2900 0.2950 0.2850 0.2850 42,000 -0.01(-3.39%)
Jun 18, 2021 0.2950 0.2950 0.2900 0.2950 88,000 +0.00(+0.00%)
Jun 17, 2021 0.3000 0.3000 0.2900 0.2950 122,743 -0.01(-1.67%)
Jun 16, 2021 0.3000 0.3000 0.3000 0.3000 16,000 +0.01(+1.69%)
Jun 15, 2021 0.3100 0.3100 0.2950 0.2950 76,733 -0.01(-3.28%)
Jun 14, 2021 0.3050 0.3100 0.3050 0.3050 48,000 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 09, 2021 0.3100 0.3100 0.3050 0.3050 110,356 +0.00(+0.00%)
Jun 08, 2021 0.3050 0.3150 0.3050 0.3050 162,542 +0.00(+0.00%)
Jun 07, 2021 0.3100 0.3150 0.3000 0.3050 195,823 +0.01(+1.67%)
Jun 04, 2021 0.3050 0.3050 0.3000 0.3000 94,777 +0.00(+0.00%)
Jun 03, 2021 0.2950 0.3050 0.2950 0.3000 114,835 +0.00(+0.00%)
Jun 02, 2021 0.3000 0.3000 0.3000 0.3000 75,350 +0.00(+0.00%)
Jun 01, 2021 0.2950 0.3000 0.2950 0.3000 137,300 +0.00(+0.00%)
May 31, 2021 0.3100 0.3100 0.3000 0.3000 80,300 +0.00(+0.00%)
May 28, 2021 0.3100 0.3150 0.2950 0.3000 234,600 -0.01(-3.23%)
May 27, 2021 0.3000 0.3150 0.2950 0.3100 348,668 +0.01(+1.64%)
May 26, 2021 0.2700 0.3050 0.2700 0.3050 459,022 +0.03(+12.96%)
May 25, 2021 0.2750 0.2750 0.2700 0.2700 85,100 -0.01(-1.82%)
May 21, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 20, 2021 0.2800 0.2800 0.2750 0.2750 36,000 -0.01(-1.79%)
May 19, 2021 0.2750 0.2800 0.2750 0.2800 33,190 +0.00(+0.00%)
May 18, 2021 0.2750 0.2800 0.2700 0.2800 63,713 +0.01(+3.70%)
May 17, 2021 0.2700 0.2850 0.2650 0.2700 143,000 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2700 0.2700 102,450 -0.01(-1.82%)
May 13, 2021 0.2750 0.2750 0.2700 0.2750 17,000 -0.01(-1.79%)
May 12, 2021 0.2750 0.2800 0.2750 0.2800 47,250 +0.01(+1.82%)
May 11, 2021 0.2850 0.2850 0.2750 0.2750 72,984 +0.00(+0.00%)
May 10, 2021 0.2850 0.2850 0.2700 0.2750 186,986 -0.01(-3.51%)
May 07, 2021 0.2800 0.2900 0.2800 0.2850 75,100 +0.00(+1.79%)
May 06, 2021 0.2850 0.2900 0.2800 0.2800 33,000 -0.01(-3.45%)
May 05, 2021 0.2850 0.2900 0.2800 0.2900 46,500 +0.01(+1.75%)
May 04, 2021 0.2850 0.2850 0.2800 0.2850 98,175 +0.00(+0.00%)
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.