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 (%)
Nov 30, 2020 0.2450 0.2450 0.2350 0.2350 207,500 -0.01(-4.08%)
Nov 27, 2020 0.2400 0.2500 0.2400 0.2450 27,200 -0.01(-2.00%)
Nov 26, 2020 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0.2500 62,750 +0.01(+4.17%)
Nov 24, 2020 0.2500 0.2500 0.2350 0.2400 206,459 -0.01(-4.00%)
Nov 23, 2020 0.2650 0.2650 0.2450 0.2500 324,310 -0.01(-3.85%)
Nov 20, 2020 0.2550 0.2600 0.2550 0.2600 120,500 +0.01(+4.00%)
Nov 19, 2020 0.2600 0.2600 0.2500 0.2500 69,250 -0.02(-7.41%)
Nov 18, 2020 0.2700 0.2750 0.2700 0.2700 50,000 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2750 0.2600 0.2700 66,041 -0.01(-1.82%)
Nov 16, 2020 0.2600 0.2750 0.2600 0.2750 147,455 +0.01(+1.85%)
Nov 13, 2020 0.2500 0.2700 0.2500 0.2700 115,250 +0.02(+5.88%)
Nov 12, 2020 0.2550 0.2650 0.2550 0.2550 62,361 -0.02(-5.56%)
Nov 11, 2020 0.2700 0.2700 0.2700 0.2700 75,800 -0.01(-1.82%)
Nov 10, 2020 0.2850 0.2850 0.2700 0.2750 119,000 +0.01(+3.77%)
Nov 09, 2020 0.2650 0.2700 0.2450 0.2650 193,084 -0.01(-3.64%)
Nov 06, 2020 0.2800 0.2800 0.2550 0.2750 88,100 -0.01(-1.79%)
Nov 05, 2020 0.2550 0.2850 0.2550 0.2800 135,600 +0.03(+12.00%)
Nov 04, 2020 0.2550 0.2550 0.2500 0.2500 58,000 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2550 0.2400 0.2500 87,500 +0.02(+6.38%)
Nov 02, 2020 0.2500 0.2500 0.2250 0.2350 51,900 +0.01(+4.44%)
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%)
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.