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 (%)
Oct 30, 2020 0.2250 0.2250 0.2250 0.2250 7,584 -0.01(-2.17%)
Oct 29, 2020 0.2200 0.2300 0.2200 0.2300 99,500 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2400 0.2300 0.2300 217,294 -0.02(-8.00%)
Oct 27, 2020 0.2400 0.2500 0.2400 0.2500 189,000 +0.02(+6.38%)
Oct 26, 2020 0.2500 0.2500 0.2300 0.2350 111,800 -0.02(-6.00%)
Oct 23, 2020 0.2350 0.2500 0.2350 0.2500 109,500 +0.02(+6.38%)
Oct 22, 2020 0.2400 0.2400 0.2350 0.2350 101,000 -0.01(-2.08%)
Oct 21, 2020 0.2350 0.2400 0.2250 0.2400 169,569 +0.01(+4.35%)
Oct 20, 2020 0.2550 0.2550 0.2300 0.2300 62,500 -0.01(-4.17%)
Oct 19, 2020 0.2400 0.2450 0.2400 0.2400 82,200 -0.01(-2.04%)
Oct 16, 2020 0.2450 0.2450 0.2400 0.2450 106,200 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2450 0.2450 187,999 +0.00(+0.00%)
Oct 14, 2020 0.2450 0.2450 0.2450 0.2450 27,600 +0.01(+2.08%)
Oct 13, 2020 0.2500 0.2550 0.2300 0.2400 242,654 +0.00(+0.00%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 08, 2020 0.2300 0.2450 0.2300 0.2450 139,500 +0.02(+8.89%)
Oct 07, 2020 0.2550 0.2550 0.2200 0.2250 490,350 -0.02(-8.16%)
Oct 06, 2020 0.2500 0.2600 0.2450 0.2450 162,700 +0.00(+0.00%)
Oct 05, 2020 0.2650 0.2650 0.2450 0.2450 98,700 -0.02(-5.77%)
Oct 02, 2020 0.2600 0.2650 0.2600 0.2600 83,200 +0.00(+0.00%)
Oct 01, 2020 0.2550 0.2600 0.2500 0.2600 343,499 +0.01(+1.96%)
Sep 30, 2020 0.2600 0.2600 0.2500 0.2550 225,743 +0.01(+2.00%)
Sep 29, 2020 0.2650 0.2650 0.2500 0.2500 239,500 -0.02(-5.66%)
Sep 28, 2020 0.2550 0.2650 0.2500 0.2650 130,000 +0.01(+3.92%)
Sep 25, 2020 0.2550 0.2600 0.2550 0.2550 89,500 -0.01(-3.77%)
Sep 24, 2020 0.2550 0.2700 0.2550 0.2650 105,150 +0.01(+3.92%)
Sep 23, 2020 0.2700 0.2700 0.2550 0.2550 263,500 -0.03(-8.93%)
Sep 22, 2020 0.2850 0.2900 0.2800 0.2800 77,000 +0.00(+0.00%)
Sep 21, 2020 0.3000 0.3000 0.2800 0.2800 118,151 -0.01(-3.45%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 5,150 +0.00(+0.00%)
Sep 17, 2020 0.2900 0.2950 0.2850 0.2900 102,000 +0.00(+0.00%)
Sep 16, 2020 0.3100 0.3100 0.2900 0.2900 190,909 -0.01(-3.33%)
Sep 15, 2020 0.3050 0.3050 0.3000 0.3000 215,700 -0.01(-1.64%)
Sep 14, 2020 0.2950 0.3050 0.2950 0.3050 94,965 +0.01(+1.67%)
Sep 11, 2020 0.2950 0.3050 0.2950 0.3000 117,908 +0.00(+0.00%)
Sep 10, 2020 0.2950 0.3000 0.2950 0.3000 185,200 -0.01(-1.64%)
Sep 09, 2020 0.3000 0.3050 0.3000 0.3050 80,900 +0.01(+1.67%)
Sep 08, 2020 0.3050 0.3050 0.2900 0.3000 154,352 +0.01(+1.69%)
Sep 04, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2020 0.3000 0.3000 0.3000 0.3000 168,201 +0.00(+0.00%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3000 367,752 -0.01(-3.23%)
Sep 01, 2020 0.3200 0.3300 0.3000 0.3100 504,547 -0.01(-3.13%)
Aug 31, 2020 0.3200 0.3300 0.3200 0.3200 319,220 +0.00(+0.00%)
Aug 28, 2020 0.3200 0.3200 0.3150 0.3200 185,000 +0.00(+0.00%)
Aug 27, 2020 0.3050 0.3200 0.3050 0.3200 257,140 +0.01(+3.23%)
Aug 26, 2020 0.3100 0.3150 0.3000 0.3100 256,955 +0.02(+5.08%)
Aug 25, 2020 0.3000 0.3200 0.2900 0.2950 567,299 +0.00(+0.00%)
Aug 24, 2020 0.2950 0.3050 0.2950 0.2950 125,300 -0.01(-1.67%)
Aug 21, 2020 0.3000 0.3000 0.2950 0.3000 275,540 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3050 0.3000 0.3000 242,500 +0.00(+0.00%)
Aug 19, 2020 0.3100 0.3100 0.3000 0.3000 96,054 -0.01(-3.23%)
Aug 18, 2020 0.3100 0.3100 0.3000 0.3100 239,909 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3150 0.3000 0.3100 94,703 +0.01(+3.33%)
Aug 14, 2020 0.2950 0.3000 0.2900 0.3000 212,947 +0.01(+3.45%)
Aug 13, 2020 0.3050 0.3050 0.2900 0.2900 528,150 -0.02(-4.92%)
Aug 12, 2020 0.2950 0.3050 0.2900 0.3050 315,502 +0.01(+1.67%)
Aug 11, 2020 0.3000 0.3000 0.2950 0.3000 279,650 +0.01(+1.69%)
Aug 10, 2020 0.3050 0.3200 0.2950 0.2950 203,292 -0.01(-3.28%)
Aug 07, 2020 0.3100 0.3100 0.3050 0.3050 113,400 +0.00(+0.00%)
Aug 06, 2020 0.3200 0.3200 0.3050 0.3050 155,368 -0.01(-3.17%)
Aug 05, 2020 0.3200 0.3200 0.3100 0.3150 323,650 +0.01(+1.61%)
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.