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 (%)
Aug 31, 2012 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 30, 2012 0.2350 0.2450 0.2100 0.2450 27,000 +0.04(+22.50%)
Aug 29, 2012 0.2250 0.2250 0.2000 0.2000 10,975 -0.02(-11.11%)
Aug 27, 2012 0.2250 0.2250 0.2250 0.2250 3,200 -0.04(-15.09%)
Aug 24, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 23, 2012 0.2550 0.2650 0.2550 0.2650 5,000 +0.01(+3.92%)
Aug 22, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 21, 2012 0.2400 0.2550 0.2400 0.2550 19,500 +0.03(+13.33%)
Aug 20, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 17, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 16, 2012 0.2250 0.2250 0.2250 0.2250 5,500 +0.01(+2.27%)
Aug 15, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 14, 2012 0.2550 0.2550 0.2200 0.2200 41,600 -0.03(-12.00%)
Aug 13, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 11, 2012 0.2500 0.2500 0.2500 0.2500 26,900 +0.00(+0.00%)
Aug 10, 2012 0.2500 0.2500 0.2500 0.2500 26,900 +0.01(+4.17%)
Aug 09, 2012 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Aug 08, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2012 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 03, 2012 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 02, 2012 0.2150 0.2150 0.2100 0.2100 14,000 -0.05(-17.65%)
Aug 01, 2012 0.2500 0.2550 0.2500 0.2550 4,667 +0.02(+6.25%)
Jul 31, 2012 0.2350 0.2400 0.2350 0.2400 25,100 +0.04(+23.08%)
Jul 30, 2012 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Jul 27, 2012 0.2050 0.2050 0.2050 0.2050 500 +0.02(+13.89%)
Jul 26, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 25, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 23, 2012 0.1850 0.1850 0.1800 0.1800 34,250 -0.02(-10.00%)
Jul 20, 2012 0.2350 0.2400 0.2000 0.2000 203,200 -0.03(-14.89%)
Jul 19, 2012 0.2350 0.2350 0.2350 0.2350 1,000 +0.04(+23.68%)
Jul 18, 2012 0.2100 0.2100 0.1800 0.1900 20,000 +0.01(+5.56%)
Jul 17, 2012 0.2000 0.2000 0.1800 0.1800 10,500 +0.00(+0.00%)
Jul 16, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Jul 13, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 11, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 10, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2012 0.1900 0.1900 0.1750 0.1750 16,000 +0.00(+2.94%)
Jul 06, 2012 0.1750 0.1750 0.1700 0.1700 28,000 +0.00(+0.00%)
Jul 05, 2012 0.1450 0.1750 0.1450 0.1700 5,500 -0.03(-15.00%)
Jul 04, 2012 0.1650 0.2000 0.1650 0.2000 17,000 +0.03(+17.65%)
Jul 03, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2012 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 28, 2012 0.2250 0.2250 0.1800 0.1800 20,000 +0.03(+20.00%)
Jun 27, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 26, 2012 0.1850 0.1850 0.1500 0.1500 13,000 -0.04(-18.92%)
Jun 25, 2012 0.2400 0.2400 0.1850 0.1850 74,000 +0.00(+0.00%)
Jun 22, 2012 0.1850 0.1850 0.1850 0.1850 21,500 -0.02(-7.50%)
Jun 21, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 20, 2012 0.2000 0.2500 0.2000 0.2000 38,800 +0.00(+0.00%)
Jun 19, 2012 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0.2000 67,500 +0.00(+0.00%)
Jun 15, 2012 0.1850 0.2000 0.1850 0.2000 70,500 +0.00(+0.00%)
Jun 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2012 0.2300 0.2300 0.2000 0.2000 119,000 -0.03(-14.89%)
Jun 11, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 08, 2012 0.2100 0.2350 0.2000 0.2350 64,500 -0.01(-2.08%)
Jun 07, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 06, 2012 0.2300 0.2400 0.2300 0.2400 50,000 +0.04(+17.07%)
Jun 05, 2012 0.2100 0.2100 0.2000 0.2050 134,500 -0.04(-14.58%)
Jun 04, 2012 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Jun 02, 2012 0.2100 0.2300 0.2100 0.2300 48,500 +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.