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, 2014 0.1300 0.1350 0.1300 0.1350 35,000 +0.00(+0.00%)
Mar 28, 2014 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-10.00%)
Mar 27, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 21, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 20, 2014 0.1550 0.1600 0.1550 0.1600 7,000 +0.01(+3.23%)
Mar 19, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Mar 14, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 13, 2014 0.1600 0.1600 0.1600 0.1600 150,000 +0.00(+0.00%)
Mar 12, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 07, 2014 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 38,000 +0.00(+0.00%)
Mar 05, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 04, 2014 0.1350 0.1600 0.1350 0.1600 175,000 +0.00(+0.00%)
Mar 03, 2014 0.1300 0.1600 0.1300 0.1600 202,500 +0.03(+23.08%)
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%)
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.