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: 12:57 PM EDT, May 6, 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 (%)
Aug 29, 2008 0.3450 0.3450 0.2200 0.2950 24,000 -0.05(-15.71%)
Aug 28, 2008 0.3500 0 +0.00(+0.00%)
Aug 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2008 0.3500 0.3500 0.3500 0.3500 26,500 +0.00(+0.00%)
Aug 25, 2008 0.3300 0.3500 0.3100 0.3500 25,000 +0.00(+0.00%)
Aug 22, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 21, 2008 0.3500 0.3500 0.3400 0.3500 20,500 +0.00(+0.00%)
Aug 20, 2008 0.4000 0.4000 0.3500 0.3500 81,500 -0.05(-12.50%)
Aug 19, 2008 0.4100 0.4100 0.4000 0.4000 63,900 -0.01(-2.44%)
Aug 18, 2008 0.4100 0 +0.00(+0.00%)
Aug 15, 2008 0.4100 0.4100 0.4100 0.4100 8,000 -0.01(-2.38%)
Aug 14, 2008 0.4300 0.4300 0.4200 0.4200 29,000 -0.04(-7.69%)
Aug 13, 2008 0.4500 0.4550 0.4500 0.4550 4,000 +0.04(+9.64%)
Aug 12, 2008 0.4150 0.4150 0.4150 0.4150 12,000 +0.00(+0.00%)
Aug 11, 2008 0.4850 0.4850 0.4150 0.4150 41,000 -0.02(-3.49%)
Aug 08, 2008 0.4350 0.4400 0.4300 0.4300 21,200 +0.01(+1.18%)
Aug 07, 2008 0.4650 0.4650 0.4200 0.4250 22,000 -0.05(-11.46%)
Aug 06, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2008 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-3.03%)
Aug 04, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.00(+0.00%)
Aug 01, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.03(+5.32%)
Jul 31, 2008 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Jul 30, 2008 0.4700 0.4700 0.4200 0.4700 36,000 +0.01(+2.17%)
Jul 29, 2008 0.4700 0.4700 0.4600 0.4600 16,000 -0.01(-2.13%)
Jul 28, 2008 0.4750 0.4750 0.4700 0.4700 20,000 -0.01(-2.08%)
Jul 25, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2008 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Jul 23, 2008 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 22, 2008 0.4950 0.5000 0.4950 0.5000 15,000 +0.01(+1.01%)
Jul 21, 2008 0.4950 0.4950 0.4950 0.4950 500 +0.03(+7.61%)
Jul 18, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 17, 2008 0.4650 0.5000 0.4600 0.4600 5,800 -0.01(-3.16%)
Jul 16, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 15, 2008 0.4850 0.4850 0.4750 0.4750 45,000 -0.03(-5.00%)
Jul 14, 2008 0.5000 0.5000 0.5000 0.5000 320 +0.00(+0.00%)
Jul 11, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 10, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 09, 2008 0.4950 0.5000 0.4950 0.5000 30,000 +0.03(+7.53%)
Jul 08, 2008 0.4600 0.4650 0.4600 0.4650 20,000 +0.01(+1.09%)
Jul 07, 2008 0.4850 0.4850 0.4600 0.4600 61,000 -0.01(-2.13%)
Jul 04, 2008 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Jul 03, 2008 0.4600 0.4700 0.4450 0.4700 70,000 +0.00(+0.00%)
Jul 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 30, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.4750 0.4750 0.4700 0.4700 17,000 +0.00(+0.00%)
Jun 26, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Jun 24, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2008 0.4500 0.4750 0.4500 0.4750 15,000 +0.01(+1.06%)
Jun 20, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+4.44%)
Jun 17, 2008 0.4550 0.4550 0.4500 0.4500 17,500 -0.02(-5.26%)
Jun 16, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.01(+1.06%)
Jun 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 11, 2008 0.4800 0.5000 0.4800 0.5000 25,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.4950 0.5000 0.4950 0.5000 12,500 +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.