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 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 30, 2018 0.1550 0.1550 0.1500 0.1500 35,269 +0.00(+0.00%)
Aug 29, 2018 0.1600 0.1600 0.1500 0.1500 46,000 -0.01(-3.23%)
Aug 28, 2018 0.1550 0.1550 0.1550 0.1550 79,500 +0.01(+6.90%)
Aug 27, 2018 0.1450 0.1500 0.1400 0.1450 16,135 -0.01(-3.33%)
Aug 24, 2018 0.1500 0.1600 0.1500 0.1500 330,600 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 20, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 17, 2018 0.1500 0.1500 0.1500 0.1500 7,350 +0.01(+7.14%)
Aug 15, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 14, 2018 0.1500 0.1500 0.1400 0.1500 66,000 +0.01(+7.14%)
Aug 13, 2018 0.1500 0.1500 0.1400 0.1400 98,000 +0.00(+0.00%)
Aug 10, 2018 0.1400 0.1400 0.1400 0.1400 14,000 -0.01(-6.67%)
Aug 08, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2018 0.1450 0.1500 0.1400 0.1500 114,000 +0.00(+0.00%)
Aug 01, 2018 0.1450 0.1500 0.1450 0.1500 16,400 -0.01(-3.23%)
Jul 31, 2018 0.1600 0.1600 0.1500 0.1550 138,000 +0.01(+3.33%)
Jul 30, 2018 0.1450 0.1500 0.1450 0.1500 19,500 +0.00(+0.00%)
Jul 27, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 26, 2018 0.1650 0.1650 0.1550 0.1550 20,000 -0.01(-3.13%)
Jul 25, 2018 0.1400 0.1600 0.1400 0.1600 310,000 +0.01(+6.67%)
Jul 24, 2018 0.1500 0.1450 0.1500 36,500 +0.01(+3.45%)
Jul 23, 2018 0.1450 0.1450 0.1400 0.1450 39,000 +0.00(+0.00%)
Jul 20, 2018 0.1400 0.1450 0.1400 0.1450 120,000 +0.00(+0.00%)
Jul 18, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 17, 2018 0.1500 0.1500 0.1450 0.1450 55,000 -0.02(-9.38%)
Jul 16, 2018 0.1550 0.1650 0.1550 0.1600 62,900 +0.01(+3.23%)
Jul 13, 2018 0.1650 0.1650 0.1500 0.1550 59,900 -0.01(-3.13%)
Jul 12, 2018 0.1450 0.1600 0.1450 0.1600 178,600 +0.02(+14.29%)
Jul 11, 2018 0.1400 0.1400 0.1400 0.1400 21,794 +0.01(+3.70%)
Jul 10, 2018 0.1400 0.1450 0.1350 0.1350 85,250 -0.01(-3.57%)
Jul 09, 2018 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jul 06, 2018 0.1350 0.1400 0.1350 0.1350 23,500 +0.01(+3.85%)
Jul 05, 2018 0.1400 0.1400 0.1300 0.1300 283,085 -0.01(-7.14%)
Jul 04, 2018 0.1300 0.1400 0.1300 0.1400 65,000 +0.02(+16.67%)
Jul 03, 2018 0.1250 0.1250 0.1200 0.1200 30,000 +0.00(+0.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 28, 2018 0.1300 0.1300 0.1200 0.1200 159,000 -0.01(-4.00%)
Jun 27, 2018 0.1250 0.1250 0.1250 0.1250 25,000 +0.00(+0.00%)
Jun 26, 2018 0.1300 0.1300 0.1250 0.1250 82,500 -0.01(-3.85%)
Jun 25, 2018 0.1300 0.1300 0.1300 0.1300 40,500 -0.01(-3.70%)
Jun 22, 2018 0.1450 0.1450 0.1300 0.1350 95,000 +0.00(+0.00%)
Jun 21, 2018 0.1375 0.1400 0.1350 0.1350 151,500 -0.00(-1.82%)
Jun 20, 2018 0.1350 0.1400 0.1350 0.1375 18,500 -0.01(-5.17%)
Jun 19, 2018 0.1400 0.1450 0.1400 0.1450 17,500 +0.00(+0.00%)
Jun 18, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 15, 2018 0.1450 0.1450 0.1450 14,000 +0.00(+0.00%)
Jun 13, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 12, 2018 0.1450 0.1450 0.1350 0.1350 37,500 -0.01(-3.57%)
Jun 11, 2018 0.1450 0.1500 0.1400 0.1400 63,000 -0.01(-6.67%)
Jun 08, 2018 0.1450 0.1500 0.1450 0.1500 37,500 +0.01(+3.45%)
Jun 07, 2018 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+0.00%)
Jun 06, 2018 0.1500 0.1500 0.1450 0.1450 301,000 -0.01(-6.45%)
Jun 05, 2018 0.1550 0.1550 0.1550 0.1550 67,000 +0.00(+0.00%)
Jun 04, 2018 0.1550 0.1550 0.1550 0.1550 131,000 +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.