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: 3:23 PM EDT, May 1, 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 (%)
Jun 30, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 25, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 24, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 23, 2010 0.3550 0.3750 0.3550 0.3750 10,000 +0.02(+5.63%)
Jun 22, 2010 0.3550 0.3550 0.3550 0.3550 4,000 -0.04(-8.97%)
Jun 21, 2010 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-1.27%)
Jun 18, 2010 0.3600 0.3950 0.3450 0.3950 44,000 +0.01(+1.28%)
Jun 17, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2010 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Jun 15, 2010 0.4000 0.4000 0.3200 0.3800 30,000 -0.02(-3.80%)
Jun 14, 2010 0.3950 0.3950 0.3900 0.3950 30,500 -0.01(-1.25%)
Jun 11, 2010 0.3800 0.4000 0.3800 0.4000 18,000 +0.03(+8.11%)
Jun 10, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Jun 09, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 08, 2010 0.3700 0.3700 0.3700 0.3700 10,600 -0.01(-2.63%)
Jun 07, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Jun 03, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Jun 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 01, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 31, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2010 0.3800 0.3800 0.3500 0.3800 15,000 +0.02(+4.11%)
May 27, 2010 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
May 26, 2010 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
May 25, 2010 0.3700 0.3700 0.3500 0.3500 44,990 -0.03(-6.67%)
May 21, 2010 0.3750 0.3800 0.3750 0.3750 8,000 -0.01(-1.32%)
May 20, 2010 0.3850 0.3950 0.3800 0.3800 16,500 -0.03(-6.17%)
May 19, 2010 0.3950 0.4050 0.3950 0.4050 30,150 +0.01(+2.53%)
May 18, 2010 0.3750 0.3950 0.3750 0.3950 14,000 +0.01(+2.60%)
May 17, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 14, 2010 0.3700 0.3850 0.3700 0.3850 11,000 +0.04(+13.24%)
May 13, 2010 0.4000 0.4300 0.3400 0.3400 86,300 -0.06(-15.00%)
May 12, 2010 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
May 11, 2010 0.4000 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
May 10, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 07, 2010 0.4000 0.4100 0.3900 0.4000 35,800 +0.00(+0.00%)
May 06, 2010 0.4000 0.4000 0.3950 0.4000 10,000 +0.02(+5.26%)
May 05, 2010 0.4450 0.4500 0.3500 0.3800 49,400 -0.03(-8.43%)
May 04, 2010 0.4200 0.4200 0.4000 0.4150 50,299 +0.00(+0.00%)
May 03, 2010 0.4450 0.4600 0.3900 0.4150 40,500 +0.01(+3.75%)
Apr 30, 2010 0.3900 0.4050 0.3900 0.4000 64,500 +0.03(+8.11%)
Apr 29, 2010 0.3800 0.3850 0.3700 0.3700 9,000 -0.02(-5.13%)
Apr 28, 2010 0.3800 0.3900 0.3800 0.3900 65,100 +0.01(+2.63%)
Apr 27, 2010 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Apr 26, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 23, 2010 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Apr 22, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 21, 2010 0.3800 0.3800 0.3800 0.3800 44,000 +0.01(+1.33%)
Apr 20, 2010 0.3750 0.3750 0.3750 0.3750 9,500 +0.00(+0.00%)
Apr 19, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 16, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 15, 2010 0.3400 0.3750 0.3400 0.3750 66,000 +0.01(+1.35%)
Apr 14, 2010 0.3700 0.3700 0.3700 0.3700 40,000 -0.01(-1.33%)
Apr 13, 2010 0.3750 0.3750 0.3750 0.3750 2,500 -0.01(-1.32%)
Apr 12, 2010 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Apr 09, 2010 0.3650 0.3800 0.3650 0.3800 44,800 +0.03(+7.04%)
Apr 08, 2010 0.3500 0.3600 0.3500 0.3550 72,000 +0.02(+7.58%)
Apr 07, 2010 0.3300 0.3300 0.3300 0.3300 103,000 +0.01(+3.13%)
Apr 06, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 8,000 +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.