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: 2:36 PM EDT, Apr 18, 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 (%)
May 31, 2021 0.3100 0.3100 0.3000 0.3000 80,300 +0.00(+0.00%)
May 28, 2021 0.3100 0.3150 0.2950 0.3000 234,600 -0.01(-3.23%)
May 27, 2021 0.3000 0.3150 0.2950 0.3100 348,668 +0.01(+1.64%)
May 26, 2021 0.2700 0.3050 0.2700 0.3050 459,022 +0.03(+12.96%)
May 25, 2021 0.2750 0.2750 0.2700 0.2700 85,100 -0.01(-1.82%)
May 21, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 20, 2021 0.2800 0.2800 0.2750 0.2750 36,000 -0.01(-1.79%)
May 19, 2021 0.2750 0.2800 0.2750 0.2800 33,190 +0.00(+0.00%)
May 18, 2021 0.2750 0.2800 0.2700 0.2800 63,713 +0.01(+3.70%)
May 17, 2021 0.2700 0.2850 0.2650 0.2700 143,000 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2700 0.2700 102,450 -0.01(-1.82%)
May 13, 2021 0.2750 0.2750 0.2700 0.2750 17,000 -0.01(-1.79%)
May 12, 2021 0.2750 0.2800 0.2750 0.2800 47,250 +0.01(+1.82%)
May 11, 2021 0.2850 0.2850 0.2750 0.2750 72,984 +0.00(+0.00%)
May 10, 2021 0.2850 0.2850 0.2700 0.2750 186,986 -0.01(-3.51%)
May 07, 2021 0.2800 0.2900 0.2800 0.2850 75,100 +0.00(+1.79%)
May 06, 2021 0.2850 0.2900 0.2800 0.2800 33,000 -0.01(-3.45%)
May 05, 2021 0.2850 0.2900 0.2800 0.2900 46,500 +0.01(+1.75%)
May 04, 2021 0.2850 0.2850 0.2800 0.2850 98,175 +0.00(+0.00%)
May 03, 2021 0.2850 0.2900 0.2850 0.2850 103,900 -0.01(-1.72%)
Apr 30, 2021 0.2900 0.2900 0.2800 0.2900 98,000 +0.00(+0.00%)
Apr 29, 2021 0.2950 0.2950 0.2850 0.2900 230,000 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2950 63,288 +0.00(+0.00%)
Apr 27, 2021 0.3000 0.3000 0.2900 0.2950 88,710 +0.01(+1.72%)
Apr 26, 2021 0.2950 0.2950 0.2900 0.2900 7,300 -0.02(-6.45%)
Apr 23, 2021 0.2950 0.3100 0.2950 0.3100 71,500 +0.01(+3.33%)
Apr 22, 2021 0.2900 0.3100 0.2850 0.3000 59,460 +0.01(+1.69%)
Apr 21, 2021 0.3050 0.3050 0.2900 0.2950 120,800 -0.01(-1.67%)
Apr 20, 2021 0.3000 0.3000 0.2900 0.3000 74,808 -0.01(-1.64%)
Apr 19, 2021 0.3200 0.3200 0.3000 0.3050 84,420 +0.01(+3.39%)
Apr 16, 2021 0.3100 0.3100 0.2950 0.2950 104,500 -0.02(-4.84%)
Apr 15, 2021 0.3050 0.3100 0.3000 0.3100 112,270 +0.01(+3.33%)
Apr 14, 2021 0.3050 0.3050 0.3000 0.3000 75,800 -0.01(-1.64%)
Apr 13, 2021 0.3100 0.3100 0.3050 0.3050 95,979 +0.00(+0.00%)
Apr 12, 2021 0.3200 0.3200 0.3050 0.3050 54,500 -0.02(-4.69%)
Apr 09, 2021 0.3150 0.3200 0.3150 0.3200 89,500 +0.00(+0.00%)
Apr 08, 2021 0.3050 0.3300 0.3050 0.3200 289,361 +0.02(+6.67%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 98,325 -0.01(-1.64%)
Apr 06, 2021 0.3100 0.3100 0.3000 0.3050 89,500 -0.01(-1.61%)
Apr 05, 2021 0.3200 0.3200 0.3100 0.3100 142,180 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 31, 2021 0.2900 0.3100 0.2900 0.3100 35,457 +0.02(+5.08%)
Mar 30, 2021 0.3000 0.3000 0.2950 0.2950 108,250 -0.01(-3.28%)
Mar 29, 2021 0.3150 0.3150 0.3050 0.3050 52,050 -0.01(-3.17%)
Mar 26, 2021 0.3100 0.3200 0.3100 0.3150 44,422 +0.01(+1.61%)
Mar 25, 2021 0.3200 0.3200 0.2950 0.3100 329,100 +0.00(+0.00%)
Mar 24, 2021 0.3550 0.3550 0.3100 0.3100 662,500 -0.03(-10.14%)
Mar 23, 2021 0.3650 0.3650 0.3200 0.3450 1,396,602 +0.02(+7.81%)
Mar 22, 2021 0.3200 0.3200 0.3150 0.3200 64,413 +0.01(+3.23%)
Mar 19, 2021 0.3050 0.3200 0.3050 0.3100 257,354 +0.01(+1.64%)
Mar 18, 2021 0.3050 0.3100 0.3050 0.3050 40,200 +0.00(+0.00%)
Mar 17, 2021 0.3050 0.3050 0.3000 0.3050 30,000 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3050 0.3000 0.3050 166,429 +0.00(+0.00%)
Mar 15, 2021 0.2800 0.3050 0.2800 0.3050 343,060 +0.02(+5.17%)
Mar 12, 2021 0.3000 0.3000 0.2800 0.2900 378,279 -0.01(-3.33%)
Mar 11, 2021 0.3050 0.3100 0.3000 0.3000 83,700 +0.01(+1.69%)
Mar 10, 2021 0.3000 0.3000 0.2900 0.2950 96,620 -0.01(-3.28%)
Mar 09, 2021 0.2850 0.3050 0.2850 0.3050 107,205 +0.02(+8.93%)
Mar 08, 2021 0.2850 0.3000 0.2800 0.2800 112,500 -0.01(-3.45%)
Mar 05, 2021 0.2850 0.2950 0.2850 0.2900 172,443 +0.01(+1.75%)
Mar 04, 2021 0.2900 0.2950 0.2850 0.2850 112,300 -0.02(-5.00%)
Mar 03, 2021 0.3100 0.3100 0.3000 0.3000 136,597 +0.01(+1.69%)
Mar 02, 2021 0.3200 0.3200 0.2950 0.2950 35,500 -0.02(-4.84%)
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.