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: 3:25 PM EDT, May 14, 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 (%)
Oct 31, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2008 0.1800 0.1800 0.1300 0.1800 23,200 +0.00(+0.00%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Oct 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 0 -0.03(-12.00%)
Oct 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2100 0.2500 15,200 +0.00(+0.00%)
Oct 09, 2008 0.2150 0.2500 0.2100 0.2500 14,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2100 0.2500 500 +0.04(+19.05%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2008 0.2100 0.2100 0.2100 0.2100 10,500 -0.04(-16.00%)
Oct 03, 2008 0.3000 0.3000 0.2450 0.2500 111,500 -0.03(-10.71%)
Oct 02, 2008 0.2800 0.2800 0.2800 0.2800 27,000 -0.06(-18.84%)
Oct 01, 2008 0.3450 0.3450 40 +0.00(+0.00%)
Sep 30, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 29, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 26, 2008 0.2550 0.3450 0.2550 0.3450 12,500 +0.00(+0.00%)
Sep 25, 2008 0.3450 0.3450 0.3450 0.3450 1,500 +0.04(+15.00%)
Sep 24, 2008 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.3000 0.2600 0.3000 22,000 +0.00(+0.00%)
Sep 19, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Sep 18, 2008 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-3.85%)
Sep 17, 2008 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 16, 2008 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 15, 2008 0.3000 0.3000 0.2600 0.2600 12,000 -0.01(-3.70%)
Sep 12, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 11, 2008 0.2600 0.2700 0.2600 0.2700 9,000 -0.03(-10.00%)
Sep 10, 2008 0.3000 0.3000 0.3000 0.3000 47,500 -0.03(-9.09%)
Sep 09, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 08, 2008 0.3300 0 +0.00(+0.00%)
Sep 05, 2008 0.3500 0.3500 0.3000 0.3300 56,000 +0.03(+10.00%)
Sep 04, 2008 0.2800 0.3000 0.2800 0.3000 6,800 +0.00(+0.00%)
Sep 03, 2008 0.3000 0 +0.00(+0.00%)
Sep 02, 2008 0.2950 0.3000 0.2950 0.3000 30,000 +0.01(+1.69%)
Aug 29, 2008 0.3450 0.3450 0.2200 0.2950 24,000 -0.05(-15.71%)
Aug 28, 2008 0.3500 0 +0.00(+0.00%)
Aug 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2008 0.3500 0.3500 0.3500 0.3500 26,500 +0.00(+0.00%)
Aug 25, 2008 0.3300 0.3500 0.3100 0.3500 25,000 +0.00(+0.00%)
Aug 22, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 21, 2008 0.3500 0.3500 0.3400 0.3500 20,500 +0.00(+0.00%)
Aug 20, 2008 0.4000 0.4000 0.3500 0.3500 81,500 -0.05(-12.50%)
Aug 19, 2008 0.4100 0.4100 0.4000 0.4000 63,900 -0.01(-2.44%)
Aug 18, 2008 0.4100 0 +0.00(+0.00%)
Aug 15, 2008 0.4100 0.4100 0.4100 0.4100 8,000 -0.01(-2.38%)
Aug 14, 2008 0.4300 0.4300 0.4200 0.4200 29,000 -0.04(-7.69%)
Aug 13, 2008 0.4500 0.4550 0.4500 0.4550 4,000 +0.04(+9.64%)
Aug 12, 2008 0.4150 0.4150 0.4150 0.4150 12,000 +0.00(+0.00%)
Aug 11, 2008 0.4850 0.4850 0.4150 0.4150 41,000 -0.02(-3.49%)
Aug 08, 2008 0.4350 0.4400 0.4300 0.4300 21,200 +0.01(+1.18%)
Aug 07, 2008 0.4650 0.4650 0.4200 0.4250 22,000 -0.05(-11.46%)
Aug 06, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2008 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-3.03%)
Aug 04, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.00(+0.00%)
Aug 01, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.03(+5.32%)
Jul 31, 2008 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Jul 30, 2008 0.4700 0.4700 0.4200 0.4700 36,000 +0.01(+2.17%)
Jul 29, 2008 0.4700 0.4700 0.4600 0.4600 16,000 -0.01(-2.13%)
Jul 28, 2008 0.4750 0.4750 0.4700 0.4700 20,000 -0.01(-2.08%)
Jul 25, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2008 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Jul 23, 2008 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 22, 2008 0.4950 0.5000 0.4950 0.5000 15,000 +0.01(+1.01%)
Jul 21, 2008 0.4950 0.4950 0.4950 0.4950 500 +0.03(+7.61%)
Jul 18, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 17, 2008 0.4650 0.5000 0.4600 0.4600 5,800 -0.01(-3.16%)
Jul 16, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 15, 2008 0.4850 0.4850 0.4750 0.4750 45,000 -0.03(-5.00%)
Jul 14, 2008 0.5000 0.5000 0.5000 0.5000 320 +0.00(+0.00%)
Jul 11, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 10, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 09, 2008 0.4950 0.5000 0.4950 0.5000 30,000 +0.03(+7.53%)
Jul 08, 2008 0.4600 0.4650 0.4600 0.4650 20,000 +0.01(+1.09%)
Jul 07, 2008 0.4850 0.4850 0.4600 0.4600 61,000 -0.01(-2.13%)
Jul 04, 2008 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Jul 03, 2008 0.4600 0.4700 0.4450 0.4700 70,000 +0.00(+0.00%)
Jul 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 30, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.4750 0.4750 0.4700 0.4700 17,000 +0.00(+0.00%)
Jun 26, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Jun 24, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2008 0.4500 0.4750 0.4500 0.4750 15,000 +0.01(+1.06%)
Jun 20, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+4.44%)
Jun 17, 2008 0.4550 0.4550 0.4500 0.4500 17,500 -0.02(-5.26%)
Jun 16, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.01(+1.06%)
Jun 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 11, 2008 0.4800 0.5000 0.4800 0.5000 25,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.4950 0.5000 0.4950 0.5000 12,500 +0.00(+0.00%)
Jun 02, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 30, 2008 0.4800 0.5000 0.4650 0.5000 36,000 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
May 28, 2008 0.5000 0.5000 0.4800 0.4800 40,000 -0.05(-9.43%)
May 27, 2008 0.5100 0.5300 0.5100 0.5300 15,000 +0.02(+3.92%)
May 26, 2008 0.4800 0.5100 0.4800 0.5100 10,000 +0.00(+0.00%)
May 23, 2008 0.4850 0.5100 0.4850 0.5100 25,000 +0.03(+5.15%)
May 22, 2008 0.4850 0.5100 0.4850 0.4850 25,750 +0.03(+7.78%)
May 21, 2008 0.4500 0.4500 0.4500 0.4500 21,000 +0.03(+7.14%)
May 20, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 19, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 16, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 15, 2008 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+1.20%)
May 14, 2008 0.4150 0.4150 0.4150 0.4150 10,000 +0.00(+0.00%)
May 13, 2008 0.4150 0.4150 0.4100 0.4150 8,000 -0.02(-3.49%)
May 12, 2008 0.4350 0.4350 0.4300 0.4300 17,000 +0.01(+2.38%)
May 09, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 08, 2008 0.4500 0.4500 0.4200 0.4200 18,000 +0.01(+1.20%)
May 07, 2008 0.4150 0.4150 0.4150 0.4150 16,500 +0.01(+1.22%)
May 06, 2008 0.4100 0.4100 0.4100 0.4100 16,600 -0.01(-2.38%)
May 05, 2008 0.4150 0.4250 0.4150 0.4200 47,000 -0.03(-6.67%)
May 02, 2008 0.4600 0.4600 0.4500 0.4500 67,000 -0.02(-4.26%)
May 01, 2008 0.4800 0.4800 0.4700 0.4700 10,500 -0.01(-2.08%)
Apr 30, 2008 0.5000 0.5200 0.4800 0.4800 26,500 -0.01(-2.04%)
Apr 29, 2008 0.4900 0.4950 0.4800 0.4900 30,000 +0.00(+0.00%)
Apr 28, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 25, 2008 0.5000 0.5000 0.4900 0.4900 43,000 -0.03(-5.77%)
Apr 24, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 23, 2008 0.4950 0.6000 0.4950 0.5200 98,500 +0.01(+1.96%)
Apr 22, 2008 0.4350 0.5100 0.4350 0.5100 26,500 +0.08(+17.24%)
Apr 21, 2008 0.4300 0.4350 0.4300 0.4350 11,000 +0.00(+0.00%)
Apr 18, 2008 0.4500 0.4500 0.4350 0.4350 9,500 -0.03(-7.45%)
Apr 17, 2008 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Apr 16, 2008 0.4900 0.5000 0.4900 0.5000 25,000 +0.00(+0.00%)
Apr 15, 2008 0.4950 0.5000 0.4950 0.5000 29,000 +0.04(+8.70%)
Apr 14, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 11, 2008 0.4600 0.4600 0.4600 0.4600 5,000 -0.04(-8.00%)
Apr 10, 2008 0.4450 0.5000 0.4450 0.5000 52,000 +0.06(+13.64%)
Apr 09, 2008 0.4400 0.4400 0.4400 0.4400 35,400 +0.01(+2.33%)
Apr 08, 2008 0.4400 0.4400 0.4300 0.4300 25,000 -0.01(-2.27%)
Apr 07, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Apr 04, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Apr 03, 2008 0.4300 0.4300 0.4300 0.4300 15,000 -0.04(-8.51%)
Apr 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 01, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 31, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 28, 2008 0.4550 0.4700 0.4550 0.4700 7,000 +0.04(+10.59%)
Mar 27, 2008 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Mar 26, 2008 0.4500 0.4700 0.4250 0.4250 20,000 -0.05(-10.53%)
Mar 25, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Mar 21, 2008 0.4750 0.4750 0.4750 0.4750 15,000 +0.00(+0.00%)
Mar 20, 2008 0.4750 0.4750 0.4750 0.4750 15,000 -0.01(-1.04%)
Mar 19, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 18, 2008 0.4750 0.4850 0.4750 0.4800 20,000 -0.03(-5.88%)
Mar 17, 2008 0.5100 0.5100 0.4800 0.5100 81,000 +0.00(+0.00%)
Mar 14, 2008 0.5200 0.5200 0.5100 0.5100 36,000 -0.01(-1.92%)
Mar 13, 2008 0.5100 0.5200 0.5100 0.5200 23,500 +0.01(+1.96%)
Mar 12, 2008 0.5200 0.5200 0.5100 0.5100 27,000 -0.01(-1.92%)
Mar 11, 2008 0.5100 0.5200 0.5000 0.5200 55,000 +0.02(+4.00%)
Mar 10, 2008 0.4950 0.5300 0.4900 0.5000 106,000 +0.00(+0.00%)
Mar 07, 2008 0.5200 0.5800 0.4900 0.5000 81,500 -0.01(-1.96%)
Mar 06, 2008 0.5100 0.5100 0.5100 0.5100 4,900 -0.07(-12.07%)
Mar 05, 2008 0.4650 0.5800 0.4650 0.5800 23,500 +0.13(+28.89%)
Mar 04, 2008 0.4500 0.4500 0.4500 0.4500 500 +0.05(+13.92%)
Mar 03, 2008 0.4400 0.4400 0.3950 0.3950 1,700 -0.07(-15.96%)
Feb 29, 2008 0.5100 0.5100 0.4700 0.4700 68,500 -0.02(-4.08%)
Feb 28, 2008 0.4600 0.5000 0.4600 0.4900 57,300 +0.04(+8.89%)
Feb 27, 2008 0.4700 0.5000 0.4500 0.4500 102,500 +0.00(+0.00%)
Feb 26, 2008 0.4750 0.4900 0.4500 0.4500 17,000 -0.04(-8.16%)
Feb 25, 2008 0.4900 0.4900 0.4250 0.4900 41,500 +0.01(+1.03%)
Feb 22, 2008 0.4850 0.4900 0.4850 0.4850 20,500 +0.01(+1.04%)
Feb 21, 2008 0.4400 0.4800 0.4400 0.4800 5,000 -0.01(-2.04%)
Feb 20, 2008 0.4500 0.4950 0.4200 0.4900 95,000 +0.04(+8.89%)
Feb 19, 2008 0.4000 0.4500 0.4000 0.4500 94,200 +0.03(+7.14%)
Feb 18, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2008 0.4150 0.4200 0.4150 0.4200 6,500 +0.00(+0.00%)
Feb 14, 2008 0.4000 0.4250 0.3900 0.4200 40,000 +0.04(+10.53%)
Feb 13, 2008 0.3900 0.4100 0.3800 0.3800 53,500 -0.01(-2.56%)
Feb 12, 2008 0.4100 0.4100 0.3900 0.3900 97,000 -0.02(-4.88%)
Feb 11, 2008 0.4200 0.4200 0.4000 0.4100 9,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 54,800 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.3950 0.4200 61,500 +0.02(+5.00%)
Feb 06, 2008 0.3850 0.4000 0.3850 0.4000 78,000 +0.01(+2.56%)
Feb 05, 2008 0.4300 0.4300 0.3900 0.3900 17,500 +0.00(+0.00%)
Feb 04, 2008 0.4100 0.4300 0.3900 0.3900 93,218 -0.03(-7.14%)
Feb 01, 2008 0.4200 0.4200 0.4200 0.4200 8,700 +0.00(+0.00%)
Jan 31, 2008 0.3950 0.4550 0.3650 0.4200 122,000 +0.05(+13.51%)
Jan 30, 2008 0.3900 0.4100 0.3700 0.3700 56,500 -0.03(-7.50%)
Jan 29, 2008 0.4600 0.4600 0.4000 0.4000 224,000 -0.08(-16.67%)
Jan 28, 2008 0.4600 0.4800 0.4600 0.4800 50,000 -0.01(-2.04%)
Jan 25, 2008 0.4350 0.5100 0.4000 0.4900 102,500 -0.01(-2.00%)
Jan 24, 2008 0.3800 0.5000 0.3800 0.5000 159,300 +0.12(+33.33%)
Jan 23, 2008 0.3900 0.4100 0.3750 0.3750 102,925 -0.05(-12.79%)
Jan 22, 2008 0.4150 0.4500 0.3500 0.4300 400,530 -0.08(-15.69%)
Jan 21, 2008 0.5600 0.5600 0.5100 0.5100 61,500 -0.07(-12.07%)
Jan 18, 2008 0.5900 0.5900 0.5700 0.5800 36,000 -0.01(-1.69%)
Jan 17, 2008 0.5900 0.5900 0.5900 0.5900 20,000 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.5800 0.5900 60,000 -0.01(-1.67%)
Jan 15, 2008 0.6000 0.6000 0.5900 0.6000 53,000 +0.02(+3.45%)
Jan 14, 2008 0.6000 0.6000 0.5800 0.5800 50,000 -0.02(-3.33%)
Jan 11, 2008 0.6100 0.6100 0.6000 0.6000 35,000 -0.01(-1.64%)
Jan 10, 2008 0.5800 0.6100 0.5800 0.6100 20,100 +0.04(+7.02%)
Jan 09, 2008 0.6300 0.6300 0.5700 0.5700 59,000 -0.03(-5.00%)
Jan 08, 2008 0.6100 0.6100 0.5900 0.6000 28,000 +0.02(+3.45%)
Jan 07, 2008 0.5800 0.5800 0.5800 0.5800 21,500 -0.02(-3.33%)
Jan 04, 2008 0.5900 0.6200 0.5800 0.6000 88,000 +0.01(+1.69%)
Jan 03, 2008 0.6200 0.6200 0.5900 0.5900 37,000 -0.03(-4.84%)
Jan 02, 2008 0.6200 0.6200 0.6200 0.6200 6,000 -0.01(-1.59%)
Jan 01, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 31, 2007 0.6300 0.6300 0.6300 0.6300 13,500 +0.00(+0.00%)
Dec 28, 2007 0.6200 0.6300 0.6200 0.6300 10,000 +0.05(+8.62%)
Dec 27, 2007 0.5900 0.5900 0.5800 0.5800 16,000 -0.04(-6.45%)
Dec 26, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.00(+0.00%)
Dec 24, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.01(+1.64%)
Dec 21, 2007 0.6000 0.6200 0.6000 0.6100 12,400 +0.01(+1.67%)
Dec 20, 2007 0.6000 0.6000 0.6000 0.6000 11,000 +0.02(+3.45%)
Dec 19, 2007 0.5800 0.5800 0.5800 0.5800 800 -0.02(-3.33%)
Dec 18, 2007 0.5800 0.6000 0.5800 0.6000 7,000 +0.02(+3.45%)
Dec 17, 2007 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Dec 14, 2007 0.5700 0.6200 0.5700 0.5800 18,000 -0.02(-3.33%)
Dec 13, 2007 0.5800 0.6000 0.5800 0.6000 13,000 -0.02(-3.23%)
Dec 12, 2007 0.6100 0.6200 0.6000 0.6200 30,000 +0.01(+1.64%)
Dec 11, 2007 0.6100 0.6300 0.5900 0.6100 98,000 +0.00(+0.00%)
Dec 10, 2007 0.6100 0.6100 0.6000 0.6100 25,000 +0.00(+0.00%)
Dec 07, 2007 0.6100 0.6100 0.6100 0.6100 15,000 -0.03(-4.69%)
Dec 06, 2007 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
Dec 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 04, 2007 0.6200 0.6300 0.6200 0.6200 40,000 -0.01(-1.59%)
Dec 03, 2007 0.6300 0.6300 0.6300 0.6300 27,500 +0.01(+1.61%)
Nov 30, 2007 0.6500 0.6500 0.6200 0.6200 35,700 -0.02(-3.13%)
Nov 29, 2007 0.6300 0.6400 0.6300 0.6400 60,000 +0.02(+3.23%)
Nov 28, 2007 0.6300 0.6300 0.6200 0.6200 82,000 +0.00(+0.00%)
Nov 27, 2007 0.6500 0.6500 0.6200 0.6200 4,000 -0.04(-6.06%)
Nov 26, 2007 0.6500 0.6600 0.6500 0.6600 29,575 +0.01(+1.54%)
Nov 23, 2007 0.6500 0.6500 0.6200 0.6500 30,000 +0.00(+0.00%)
Nov 21, 2007 0.6700 0.6700 0.6400 0.6500 20,000 -0.03(-4.41%)
Nov 20, 2007 0.6700 0.6800 0.6700 0.6800 45,000 +0.01(+1.49%)
Nov 19, 2007 0.6700 0.6700 0.6700 0.6700 12,000 -0.02(-2.90%)
Nov 16, 2007 0.7000 0.7000 0.6900 0.6900 5,000 -0.01(-1.43%)
Nov 15, 2007 0.6700 0.7000 0.6700 0.7000 6,000 +0.01(+1.45%)
Nov 14, 2007 0.7000 0.7000 0.6900 0.6900 14,000 +0.00(+0.00%)
Nov 13, 2007 0.6700 0.7000 0.6600 0.6900 60,500 +0.02(+2.99%)
Nov 12, 2007 0.6900 0.7000 0.6700 0.6700 45,000 -0.03(-4.29%)
Nov 09, 2007 0.7100 0.7200 0.6800 0.7000 23,500 -0.02(-2.78%)
Nov 08, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 07, 2007 0.7000 0.7200 0.7000 0.7200 68,500 +0.01(+1.41%)
Nov 06, 2007 0.6600 0.7100 0.6600 0.7100 88,000 +0.01(+1.43%)
Nov 05, 2007 0.6700 0.7100 0.6500 0.7000 89,400 +0.05(+7.69%)
Nov 02, 2007 0.6500 0.6700 0.6300 0.6500 29,500 +0.01(+1.56%)
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.