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 (%)
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.