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 (%)
Oct 27, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1650 0.1500 0.1600 103,300 +0.02(+10.34%)
Oct 21, 2016 0.1350 0.1450 0.1350 0.1450 41,500 +0.01(+7.41%)
Oct 20, 2016 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Oct 14, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 13, 2016 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+7.14%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 06, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 05, 2016 0.1250 0.1350 0.1200 0.1350 30,000 +0.01(+8.00%)
Oct 04, 2016 0.1250 0.1250 0.1200 0.1250 20,394 -0.02(-16.67%)
Oct 03, 2016 0.1400 0.1500 0.1150 0.1500 110,500 +0.01(+3.45%)
Sep 30, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 28, 2016 0.1450 0.1450 0.1450 0.1450 3,190 -0.01(-3.33%)
Sep 27, 2016 0.1650 0.1650 0.1500 0.1500 67,000 -0.03(-16.67%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 21, 2016 0.1650 0.1800 0.1650 0.1700 40,000 +0.02(+9.68%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2016 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 09, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1550 0.1550 0.1500 0.1500 56,100 +0.00(+0.00%)
Aug 31, 2016 0.1600 0.1600 0.1500 0.1500 187,000 -0.01(-6.25%)
Aug 30, 2016 0.1650 0.1650 0.1600 0.1600 22,500 -0.01(-3.03%)
Aug 29, 2016 0.1700 0.1700 0.1650 0.1650 23,054 -0.01(-8.33%)
Aug 26, 2016 0.1700 0.1800 0.1700 0.1800 24,000 +0.00(+0.00%)
Aug 25, 2016 0.1750 0.1800 0.1750 0.1800 80,200 +0.01(+5.88%)
Aug 24, 2016 0.1750 0.1750 0.1700 0.1700 155,500 -0.01(-5.56%)
Aug 23, 2016 0.1800 0.1800 0.1800 0.1800 14,000 -0.01(-2.70%)
Aug 22, 2016 0.1850 0.1850 0.1750 0.1850 694,500 +0.01(+2.78%)
Aug 19, 2016 0.1850 0.1850 0.1750 0.1800 328,000 -0.01(-2.70%)
Aug 18, 2016 0.1800 0.1850 0.1800 0.1850 99,500 +0.01(+2.78%)
Aug 17, 2016 0.1800 0.1800 0.1800 0.1800 5,700 +0.01(+2.86%)
Aug 16, 2016 0.1800 0.1800 0.1750 0.1750 45,000 +0.02(+16.67%)
Aug 15, 2016 0.1650 0.1650 0.1500 0.1500 51,000 -0.02(-9.09%)
Aug 12, 2016 0.1750 0.1750 0.1650 0.1650 12,000 -0.01(-8.33%)
Aug 11, 2016 0.1750 0.1800 0.1650 0.1800 29,500 +0.01(+9.09%)
Aug 08, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 04, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 31,000 +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.