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: 3:48 PM EDT, May 10, 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 (%)
Feb 28, 2014 0.1200 0.1300 0.1050 0.1300 311,000 +0.01(+4.00%)
Feb 27, 2014 0.1600 0.1600 0.1200 0.1250 233,550 -0.04(-21.88%)
Feb 26, 2014 0.1550 0.1600 0.1550 0.1600 21,000 +0.02(+14.29%)
Feb 20, 2014 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 19, 2014 0.1600 0.1600 0.1600 0.1600 36,233 +0.00(+0.00%)
Feb 18, 2014 0.1600 0.1600 0.1600 0.1600 137,000 +0.00(+0.00%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Feb 13, 2014 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Feb 12, 2014 0.1400 0.1600 0.1400 0.1500 96,000 -0.01(-3.23%)
Feb 07, 2014 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Feb 04, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2014 0.1300 0.1300 0.1300 0.1300 84,000 -0.03(-18.75%)
Jan 30, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2014 0.1500 0.1600 0.1500 0.1600 50,000 +0.03(+23.08%)
Jan 28, 2014 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Jan 27, 2014 0.1300 0.1300 0.1250 0.1300 64,000 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1300 0.1300 246,000 -0.03(-18.75%)
Jan 23, 2014 0.1550 0.1600 0.1550 0.1600 30,000 +0.04(+28.00%)
Jan 22, 2014 0.1300 0.1300 0.1250 0.1250 2,300 -0.04(-21.88%)
Jan 20, 2014 0.1600 0.1600 0.1600 0.1600 2,700 +0.01(+6.67%)
Jan 17, 2014 0.1500 0.1600 0.1500 0.1500 0 +0.02(+20.00%)
Jan 15, 2014 0.1250 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jan 08, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 03, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 31, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.06(+60.00%)
Dec 30, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Dec 27, 2013 0.0850 0.0850 0.0800 0.0800 8,400 +0.01(+6.67%)
Dec 23, 2013 0.0750 0.0750 0.0750 0 -0.09(-53.12%)
Dec 20, 2013 0.0950 0.1600 0.0900 0.1600 150,000 +0.04(+33.33%)
Dec 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2013 0.0800 0.1200 0.0800 0.1200 112,000 +0.04(+50.00%)
Dec 16, 2013 0.0800 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0900 0.0800 0.0800 80,000 -0.01(-11.11%)
Dec 11, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 10, 2013 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Dec 09, 2013 0.0850 0.1000 0.0850 0.1000 91,000 +0.04(+66.67%)
Dec 06, 2013 0.0600 0.0600 0.0600 0.0600 7,000 -0.04(-40.00%)
Dec 05, 2013 0.1100 0.1100 0.1000 0.1000 52,000 +0.05(+81.82%)
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.