Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 23, 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 (%)
Sep 30, 2021 0.2150 0.2350 0.2150 0.2250 28,090 +0.01(+4.65%)
Sep 29, 2021 0.2200 0.2200 0.2150 0.2150 84,000 -0.01(-2.27%)
Sep 28, 2021 0.2200 0.2200 0.2200 0.2200 39,800 -0.01(-4.35%)
Sep 27, 2021 0.2300 0.2300 0.2300 0.2300 6,596 -0.00(-2.13%)
Sep 24, 2021 0.2250 0.2450 0.2250 0.2350 41,000 -0.01(-2.08%)
Sep 23, 2021 0.2400 0.2450 0.2400 0.2400 65,973 +0.01(+4.35%)
Sep 22, 2021 0.2300 0.2300 0.2300 0.2300 23,500 -0.01(-4.17%)
Sep 21, 2021 0.2300 0.2500 0.2300 0.2400 469,854 +0.02(+9.09%)
Sep 20, 2021 0.2350 0.2350 0.2100 0.2200 150,169 -0.01(-4.35%)
Sep 17, 2021 0.2400 0.2600 0.2300 0.2300 87,893 +0.00(+0.00%)
Sep 16, 2021 0.2400 0.2400 0.2300 0.2300 56,160 -0.00(-2.13%)
Sep 15, 2021 0.2400 0.2400 0.2350 0.2350 116,500 +0.00(+0.00%)
Sep 14, 2021 0.2450 0.2450 0.2350 0.2350 49,914 -0.01(-2.08%)
Sep 13, 2021 0.2400 0.2400 0.2300 0.2400 282,750 -0.01(-2.04%)
Sep 10, 2021 0.2500 0.2500 0.2450 0.2450 13,006 -0.01(-3.92%)
Sep 09, 2021 0.2350 0.2550 0.2350 0.2550 290,843 +0.02(+8.51%)
Sep 08, 2021 0.2400 0.2400 0.2350 0.2350 29,010 -0.01(-2.08%)
Sep 07, 2021 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 02, 2021 0.2500 0.2500 0.2400 0.2400 101,500 -0.01(-2.04%)
Sep 01, 2021 0.2600 0.2700 0.2400 0.2450 51,270 -0.02(-7.55%)
Aug 31, 2021 0.2550 0.2650 0.2500 0.2650 109,000 +0.01(+1.92%)
Aug 30, 2021 0.2700 0.2700 0.2600 0.2600 44,490 +0.00(+0.00%)
Aug 27, 2021 0.2400 0.2700 0.2350 0.2600 82,003 +0.02(+8.33%)
Aug 26, 2021 0.2450 0.2450 0.2350 0.2400 80,668 -0.01(-4.00%)
Aug 25, 2021 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Aug 23, 2021 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Aug 20, 2021 0.2350 0.2350 0.2300 0.2300 28,100 -0.00(-2.13%)
Aug 19, 2021 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-2.08%)
Aug 18, 2021 0.2500 0.2500 0.2400 0.2400 21,100 -0.01(-2.04%)
Aug 17, 2021 0.2350 0.2450 0.2350 0.2450 4,600 +0.01(+2.08%)
Aug 16, 2021 0.2400 0.2400 0.2400 0.2400 40,000 -0.01(-4.00%)
Aug 13, 2021 0.2400 0.2500 0.2400 0.2500 122,518 -0.01(-1.96%)
Aug 11, 2021 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 10, 2021 0.2350 0.2350 0.2300 0.2350 136,400 +0.00(+0.00%)
Aug 09, 2021 0.2500 0.2500 0.2300 0.2350 115,300 -0.01(-4.08%)
Aug 06, 2021 0.2500 0.2500 0.2400 0.2450 84,000 -0.01(-2.00%)
Aug 05, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Aug 04, 2021 0.2500 0.2500 0.2450 0.2450 65,100 -0.02(-5.77%)
Aug 03, 2021 0.2600 0.2600 0.2600 0.2600 20,560 -0.01(-1.89%)
Jul 30, 2021 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 29, 2021 0.2650 0.2650 0.2650 0.2650 61,800 +0.02(+6.00%)
Jul 28, 2021 0.2650 0.2700 0.2500 0.2500 110,557 +0.00(+0.00%)
Jul 27, 2021 0.2600 0.2600 0.2500 0.2500 16,000 -0.02(-5.66%)
Jul 26, 2021 0.2600 0.2650 0.2600 0.2650 11,490 +0.03(+10.42%)
Jul 23, 2021 0.2450 0.2500 0.2400 0.2400 22,000 +0.00(+0.00%)
Jul 22, 2021 0.2500 0.2500 0.2400 0.2400 13,500 +0.00(+0.00%)
Jul 21, 2021 0.2400 0.2400 0.2300 0.2400 82,916 +0.00(+0.00%)
Jul 20, 2021 0.2400 0.2400 0.2300 0.2400 65,700 +0.00(+0.00%)
Jul 19, 2021 0.2450 0.2600 0.2300 0.2400 54,500 -0.03(-9.43%)
Jul 16, 2021 0.2650 0.2650 0.2600 0.2650 54,000 -0.01(-1.85%)
Jul 15, 2021 0.2650 0.2700 0.2650 0.2700 26,000 +0.00(+0.00%)
Jul 14, 2021 0.2450 0.2700 0.2450 0.2700 54,690 +0.03(+12.50%)
Jul 13, 2021 0.2400 0.2400 0.2300 0.2400 119,401 +0.01(+2.13%)
Jul 12, 2021 0.2450 0.2450 0.2300 0.2350 148,100 -0.01(-2.08%)
Jul 09, 2021 0.2400 0.2500 0.2400 0.2400 18,723 -0.01(-2.04%)
Jul 08, 2021 0.2600 0.2700 0.2400 0.2450 195,149 -0.02(-5.77%)
Jul 07, 2021 0.2550 0.2600 0.2550 0.2600 60,000 +0.00(+0.00%)
Jul 06, 2021 0.2650 0.2650 0.2600 0.2600 35,080 -0.01(-1.89%)
Jul 05, 2021 0.2650 0.2650 0.2650 0.2650 16,500 +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.