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 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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 (%)
Feb 26, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2010 0.3450 0.3500 0.3450 0.3500 26,000 +0.02(+7.69%)
Feb 24, 2010 0.3300 0.3300 0.3250 0.3250 29,000 -0.02(-7.14%)
Feb 23, 2010 0.3400 0.3600 0.3400 0.3500 37,500 +0.01(+2.94%)
Feb 22, 2010 0.3400 0.3500 0.3350 0.3400 39,000 +0.01(+1.49%)
Feb 19, 2010 0.3350 0.3350 0.3350 0.3350 13,092 -0.01(-1.47%)
Feb 18, 2010 0.3300 0.3450 0.3250 0.3400 68,000 +0.01(+3.03%)
Feb 17, 2010 0.3100 0.3300 0.3000 0.3300 52,000 +0.02(+6.45%)
Feb 16, 2010 0.3100 0.3200 0.3100 0.3100 44,000 +0.00(+0.00%)
Feb 12, 2010 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 10, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 09, 2010 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-1.54%)
Feb 08, 2010 0.3350 0.3350 0.3250 0.3250 19,958 +0.01(+1.56%)
Feb 05, 2010 0.3200 0.3200 0.3200 0.3200 2,700 +0.00(+0.00%)
Feb 04, 2010 0.3200 0.3200 0.3200 0.3200 100 -0.02(-5.88%)
Feb 03, 2010 0.3200 0.3400 0.3200 0.3400 14,000 +0.03(+7.94%)
Feb 02, 2010 0.3150 0.3300 0.3150 0.3150 53,500 +0.01(+1.61%)
Feb 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 29, 2010 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-6.06%)
Jan 28, 2010 0.3200 0.3300 0.3150 0.3300 60,000 +0.02(+6.45%)
Jan 27, 2010 0.3500 0.3500 0.3100 0.3100 43,000 -0.03(-8.82%)
Jan 26, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2010 0.3250 0.3400 0.3250 0.3400 22,000 +0.02(+4.62%)
Jan 22, 2010 0.3350 0.3350 0.3250 0.3250 56,000 -0.03(-8.45%)
Jan 21, 2010 0.3500 0.3550 0.3500 0.3550 32,000 +0.00(+0.00%)
Jan 20, 2010 0.3450 0.3550 0.3400 0.3550 49,000 +0.01(+2.90%)
Jan 19, 2010 0.3450 0.3700 0.3450 0.3450 90,000 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.3500 0.3300 0.3450 63,000 +0.00(+1.47%)
Jan 15, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.02(+6.25%)
Jan 14, 2010 0.3400 0.3400 0.3200 0.3200 49,000 -0.02(-5.88%)
Jan 13, 2010 0.3500 0.3500 0.3400 0.3400 36,000 +0.01(+3.03%)
Jan 12, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
Jan 08, 2010 0.3400 0.3400 0.3200 0.3200 45,000 -0.02(-5.88%)
Jan 07, 2010 0.3400 0.3500 0.3400 0.3400 74,000 +0.01(+1.49%)
Jan 06, 2010 0.3500 0.3500 0.3350 0.3350 28,000 -0.01(-1.47%)
Jan 05, 2010 0.3500 0.3500 0.3400 0.3400 4,000 -0.04(-10.53%)
Jan 04, 2010 0.3400 0.3800 0.3400 0.3800 38,500 +0.04(+11.76%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 30, 2009 0.3500 0.3500 0.3400 0.3400 6,000 +0.00(+0.00%)
Dec 29, 2009 0.3450 0.3500 0.3400 0.3400 72,000 -0.01(-2.86%)
Dec 24, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2009 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-2.78%)
Dec 21, 2009 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
Dec 18, 2009 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Dec 17, 2009 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Dec 16, 2009 0.3450 0.3600 0.3450 0.3600 39,000 +0.02(+5.88%)
Dec 15, 2009 0.3500 0.3500 0.3400 0.3400 18,150 +0.00(+0.00%)
Dec 14, 2009 0.3500 0.3500 0.3400 0.3400 30,000 -0.02(-5.56%)
Dec 11, 2009 0.3450 0.3600 0.3450 0.3600 29,000 +0.02(+4.35%)
Dec 10, 2009 0.3400 0.3450 0.3400 0.3450 35,500 -0.01(-1.43%)
Dec 09, 2009 0.3400 0.3500 0.3400 0.3500 73,000 +0.01(+4.48%)
Dec 08, 2009 0.3350 0.3350 0.3350 0.3350 4,000 -0.03(-9.46%)
Dec 07, 2009 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Dec 04, 2009 0.3600 0.3950 0.3800 0.3800 80,000 +0.00(+0.00%)
Dec 03, 2009 0.3800 0.3800 0.3700 0.3800 36,000 +0.00(+0.00%)
Dec 02, 2009 0.3550 0.3950 0.3400 0.3800 112,900 +0.06(+18.75%)
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.