Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 30, 2012 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-3.85%)
May 29, 2012 0.2550 0.2600 0.2550 0.2600 25,000 +0.00(+0.00%)
May 28, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 25, 2012 0.2600 0.2600 0.2600 0.2600 16,000 +0.00(+0.00%)
May 24, 2012 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+4.00%)
May 23, 2012 0.2350 0.2500 0.2350 0.2500 51,500 +0.04(+19.05%)
May 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 18, 2012 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
May 17, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2012 0.2400 0.2400 0.2100 0.2400 17,000 +0.00(+0.00%)
May 15, 2012 0.2400 0.2400 0.2400 0.2400 7,000 -0.02(-7.69%)
May 14, 2012 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
May 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 10, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 09, 2012 0.2800 0.2800 0.2800 0.2800 28,000 +0.00(+0.00%)
May 08, 2012 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 07, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 04, 2012 0.2750 0.2900 0.2750 0.2800 29,600 +0.03(+12.00%)
May 03, 2012 0.2450 0.2500 0.2450 0.2500 22,500 -0.01(-3.85%)
May 02, 2012 0.2800 0.2800 0.2500 0.2600 17,000 +0.02(+8.33%)
May 01, 2012 0.2800 0.2800 0.2400 0.2400 27,000 -0.04(-14.29%)
Apr 30, 2012 0.2800 0.2800 0.2800 0.2800 34,000 +0.00(+0.00%)
Apr 27, 2012 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 26, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 25, 2012 0.2800 0.3200 0.2800 0.2800 41,800 +0.00(+0.00%)
Apr 24, 2012 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 23, 2012 0.2900 0.2900 0.2800 0.2800 31,200 +0.00(+0.00%)
Apr 20, 2012 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 33,500 +0.01(+3.70%)
Apr 18, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 16, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2012 0.2700 0.2700 0.2700 0.2700 12,230 +0.00(+0.00%)
Apr 12, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 11, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 10, 2012 0.2750 0.2750 0.2700 0.2700 7,000 -0.01(-1.82%)
Apr 09, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2012 0.2750 0.2750 0.2750 0.2750 3,000 -0.02(-8.33%)
Apr 04, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 03, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 02, 2012 0.3000 0.3000 0.3000 0.3000 200 +0.02(+5.26%)
Mar 30, 2012 0.3200 0.3200 0.2850 0.2850 49,500 -0.03(-8.06%)
Mar 29, 2012 0.3100 0.3100 0.3100 0.3100 40,000 -0.01(-3.13%)
Mar 28, 2012 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Mar 27, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 26, 2012 0.3300 0.3400 0.3250 0.3400 12,978 +0.03(+9.68%)
Mar 23, 2012 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Mar 22, 2012 0.3100 0.3100 0.2800 0.3100 115,000 +0.00(+0.00%)
Mar 21, 2012 0.3200 0.3200 0.3100 0.3100 18,000 -0.01(-3.13%)
Mar 20, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 19, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 16, 2012 0.3600 0.3600 0.3200 0.3200 23,850 -0.06(-15.79%)
Mar 15, 2012 0.3500 0.3800 0.3400 0.3800 7,000 +0.05(+15.15%)
Mar 14, 2012 0.3400 0.3400 0.3300 0.3300 20,000 -0.02(-5.71%)
Mar 13, 2012 0.3300 0.3500 0.3300 0.3500 8,500 +0.02(+6.06%)
Mar 12, 2012 0.3550 0.3550 0.3300 0.3300 12,000 -0.02(-7.04%)
Mar 09, 2012 0.3600 0.3600 0.3550 0.3550 3,318 -0.01(-1.39%)
Mar 08, 2012 0.3600 0.3600 0.3600 0.3600 1,600 -0.02(-5.26%)
Mar 07, 2012 0.3850 0.3900 0.3800 0.3800 22,000 +0.01(+1.33%)
Mar 06, 2012 0.3750 0.3750 0.3750 0.3750 630 -0.01(-1.32%)
Mar 05, 2012 0.3500 0.3900 0.3500 0.3800 14,170 +0.03(+8.57%)
Mar 02, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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.