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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 0.4700 0.4900 0.4700 0.4900 30,840 +0.02(+4.26%)
Mar 30, 2011 0.5100 0.4700 0.4700 0.4700 45,000 -0.04(-7.84%)
Mar 29, 2011 0.4900 0.5100 0.4800 0.5100 92,527 +0.02(+4.08%)
Mar 28, 2011 0.5000 0.5000 0.4800 0.4900 37,000 -0.01(-2.00%)
Mar 25, 2011 0.4900 0.5100 0.4900 0.5000 59,420 +0.01(+2.04%)
Mar 24, 2011 0.4700 0.4900 0.4700 0.4900 11,000 +0.00(+0.00%)
Mar 23, 2011 0.5000 0.5000 0.4850 0.4900 28,800 -0.01(-2.00%)
Mar 22, 2011 0.5200 0.5200 0.4800 0.5000 20,000 -0.01(-1.96%)
Mar 21, 2011 0.5100 0.5300 0.5100 0.5100 27,200 +0.01(+2.00%)
Mar 18, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Mar 17, 2011 0.4700 0.4800 0.4550 0.4800 15,000 +0.02(+4.35%)
Mar 16, 2011 0.5000 0.5100 0.4600 0.4600 25,000 -0.05(-9.80%)
Mar 15, 2011 0.4900 0.5100 0.4600 0.5100 49,600 +0.01(+2.00%)
Mar 14, 2011 0.5700 0.5700 0.5000 0.5000 47,000 -0.07(-12.28%)
Mar 11, 2011 0.5500 0.5800 0.5500 0.5700 86,100 +0.04(+7.55%)
Mar 10, 2011 0.5300 0.5300 0.4800 0.5300 24,300 -0.02(-3.64%)
Mar 09, 2011 0.5500 0.5500 0.5500 0.5500 25,000 +0.00(+0.00%)
Mar 08, 2011 0.5500 0.5600 0.5300 0.5500 97,000 +0.00(+0.00%)
Mar 07, 2011 0.5600 0.5600 0.5300 0.5500 72,000 +0.02(+3.77%)
Mar 04, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 03, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 02, 2011 0.5300 0.5300 0.5300 0.5300 9,000 -0.02(-3.64%)
Mar 01, 2011 0.5700 0.5700 0.5500 0.5500 23,500 -0.02(-3.51%)
Feb 28, 2011 0.5700 0.5800 0.5500 0.5700 47,200 +0.02(+3.64%)
Feb 25, 2011 0.5100 0.5600 0.4900 0.5500 43,300 +0.01(+1.85%)
Feb 24, 2011 0.5000 0.5400 0.5000 0.5400 16,000 +0.04(+8.00%)
Feb 23, 2011 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Feb 22, 2011 0.5900 0.5900 0.5000 0.5000 59,500 -0.05(-9.09%)
Feb 18, 2011 0.5500 0.5600 0.5400 0.5500 28,000 +0.00(+0.00%)
Feb 17, 2011 0.5500 0.5500 0.5200 0.5500 28,500 -0.05(-8.33%)
Feb 16, 2011 0.4900 0.6000 0.4900 0.6000 140,500 +0.09(+17.65%)
Feb 15, 2011 0.5000 0.5200 0.4800 0.5100 102,650 +0.02(+3.03%)
Feb 14, 2011 0.4900 0.4950 0.4800 0.4950 37,350 +0.02(+3.13%)
Feb 11, 2011 0.4900 0.4900 0.4500 0.4800 62,200 -0.01(-2.04%)
Feb 10, 2011 0.4600 0.4900 0.4600 0.4900 18,500 +0.04(+8.89%)
Feb 09, 2011 0.4500 0.4900 0.4400 0.4500 402,600 +0.00(+0.00%)
Feb 08, 2011 0.4500 0.4600 0.4450 0.4500 171,700 -0.02(-4.26%)
Feb 07, 2011 0.5000 0.5000 0.4700 0.4700 31,500 -0.03(-6.00%)
Feb 04, 2011 0.4900 0.5000 0.4900 0.5000 76,000 +0.03(+6.38%)
Feb 03, 2011 0.4600 0.4900 0.4600 0.4700 45,500 +0.01(+2.17%)
Feb 02, 2011 0.4600 0.4600 0.4350 0.4600 117,500 +0.00(+0.00%)
Feb 01, 2011 0.4350 0.4600 0.4350 0.4600 20,000 +0.04(+9.52%)
Jan 31, 2011 0.4200 0.4400 0.4200 0.4200 77,000 +0.00(+0.00%)
Jan 28, 2011 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Jan 27, 2011 0.4400 0.4500 0.4100 0.4100 25,000 -0.01(-2.38%)
Jan 26, 2011 0.4000 0.4200 0.4000 0.4200 10,500 +0.00(+0.00%)
Jan 25, 2011 0.4200 0.4300 0.4200 0.4200 33,500 +0.01(+2.44%)
Jan 24, 2011 0.4000 0.4200 0.4000 0.4100 40,000 +0.01(+2.50%)
Jan 21, 2011 0.4100 0.4100 0.4000 0.4000 27,000 -0.01(-2.44%)
Jan 20, 2011 0.4000 0.4100 0.4000 0.4100 10,000 +0.02(+5.13%)
Jan 19, 2011 0.3900 0.3900 0.3900 0.3900 2,500 -0.03(-7.14%)
Jan 18, 2011 0.4000 0.4200 0.3800 0.4200 47,000 +0.00(+0.00%)
Jan 17, 2011 0.4000 0.4200 0.4000 0.4200 33,000 +0.00(+0.00%)
Jan 14, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.03(+7.69%)
Jan 13, 2011 0.3950 0.4000 0.3900 0.3900 16,500 -0.03(-7.14%)
Jan 12, 2011 0.4200 0.4200 0.4200 0.4200 5,000 -0.02(-3.45%)
Jan 11, 2011 0.4350 0.4350 0.4350 0.4350 1,250 +0.03(+8.75%)
Jan 10, 2011 0.4000 0.4000 0.4000 0.4000 12,000 +0.01(+2.56%)
Jan 07, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 06, 2011 0.4000 0.4000 0.3900 0.3900 3,000 +0.00(+0.00%)
Jan 05, 2011 0.3900 0.3900 0.3900 0 +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.