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 (%)
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%)
Jun 01, 2018 0.1550 0.1550 0.1550 0.1550 9,000 -0.01(-3.13%)
May 31, 2018 0.1700 0.1700 0.1550 0.1600 501,800 -0.01(-5.88%)
May 30, 2018 0.1650 0.1700 0.1600 0.1700 144,500 +0.01(+3.03%)
May 29, 2018 0.1600 0.1650 0.1550 0.1650 278,000 -0.01(-2.94%)
May 28, 2018 0.1600 0.1700 0.1600 0.1700 77,000 +0.02(+9.68%)
May 25, 2018 0.1600 0.1600 0.1550 0.1550 74,000 -0.01(-3.13%)
May 24, 2018 0.1650 0.1650 0.1600 0.1600 50,150 -0.01(-5.88%)
May 23, 2018 0.1700 0.1700 0.1600 0.1700 38,000 +0.01(+6.25%)
May 22, 2018 0.1700 0.1700 0.1600 0.1600 78,500 -0.01(-5.88%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2018 0.1600 0.1700 0.1600 0.1700 152,500 +0.01(+3.03%)
May 16, 2018 0.1600 0.1650 0.1600 0.1650 62,500 +0.00(+0.00%)
May 15, 2018 0.1700 0.1700 0.1550 0.1650 236,500 -0.01(-2.94%)
May 14, 2018 0.1700 0.1700 0.1700 0.1700 32,500 +0.00(+0.00%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 102,500 +0.00(+0.00%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 21,275 +0.01(+6.25%)
May 09, 2018 0.1700 0.1700 0.1600 0.1600 301,950 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 0.1600 362,000 +0.01(+6.67%)
May 07, 2018 0.1600 0.1650 0.1500 0.1500 265,600 -0.02(-11.76%)
May 04, 2018 0.1550 0.1700 0.1550 0.1700 121,135 +0.02(+9.68%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1550 0.1550 100,500 +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.