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 (%)
May 31, 2019 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 9,200 +0.00(+4.35%)
May 29, 2019 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
May 28, 2019 0.1100 0.1200 0.1100 0.1200 111,330 +0.00(+4.35%)
May 27, 2019 0.1150 0.1150 0.1150 0.1150 66,500 +0.00(+0.00%)
May 24, 2019 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
May 23, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 22, 2019 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
May 21, 2019 0.1200 0.1200 0.1100 0.1150 369,600 +0.00(+0.00%)
May 17, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 16, 2019 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
May 14, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 13, 2019 0.1200 0.1200 0.1150 0.1150 74,000 +0.00(+0.00%)
May 10, 2019 0.1150 0.1150 0.1150 0.1150 104,500 +0.01(+4.55%)
May 09, 2019 0.1150 0.1150 0.1100 0.1100 25,500 -0.01(-4.35%)
May 08, 2019 0.1150 0.1150 0.1100 0.1150 17,500 +0.00(+0.00%)
May 07, 2019 0.1150 0.1150 0.1150 0.1150 23,499 +0.01(+4.55%)
May 06, 2019 0.1100 0.1150 0.1100 0.1100 125,500 +0.00(+0.00%)
May 03, 2019 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
May 02, 2019 0.1100 0.1100 0.1050 0.1100 171,000 -0.01(-4.35%)
May 01, 2019 0.1150 0.1150 0.1150 0.1150 95,000 +0.00(+0.00%)
Apr 30, 2019 0.1150 0.1150 0.1150 0.1150 68,000 -0.00(-4.17%)
Apr 29, 2019 0.1150 0.1200 0.1150 0.1200 98,000 +0.00(+4.35%)
Apr 25, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 24, 2019 0.1200 0.1200 0.1150 0.1200 177,999 +0.00(+4.35%)
Apr 23, 2019 0.1150 0.1150 0.1150 0.1150 3,800 +0.00(+0.00%)
Apr 22, 2019 0.1100 0.1150 0.1100 0.1150 59,300 +0.00(+0.00%)
Apr 18, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 17, 2019 0.1150 0.1150 0.1100 0.1100 199,200 -0.01(-4.35%)
Apr 16, 2019 0.1200 0.1200 0.1150 0.1150 116,000 -0.00(-4.17%)
Apr 15, 2019 0.1250 0.1250 0.1200 0.1200 215,500 -0.01(-4.00%)
Apr 12, 2019 0.1250 0.1250 0.1250 0.1250 56,000 +0.00(+0.00%)
Apr 11, 2019 0.1300 0.1300 0.1200 0.1250 220,300 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1250 0.1250 0.1250 157,700 +0.00(+0.00%)
Apr 09, 2019 0.1250 0.1250 0.1250 0.1250 31,000 +0.00(+0.00%)
Apr 08, 2019 0.1300 0.1300 0.1250 0.1250 180,000 -0.01(-3.85%)
Apr 05, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Apr 04, 2019 0.1250 0.1250 0.1250 0.1250 16,500 -0.01(-3.85%)
Apr 03, 2019 0.1250 0.1300 0.1250 0.1300 175,499 +0.01(+8.33%)
Apr 02, 2019 0.1250 0.1250 0.1200 0.1200 104,809 -0.01(-4.00%)
Apr 01, 2019 0.1300 0.1300 0.1250 0.1250 116,647 +0.00(+0.00%)
Mar 29, 2019 0.1250 0.1300 0.1250 0.1250 80,000 +0.00(+0.00%)
Mar 28, 2019 0.1300 0.1300 0.1250 0.1250 67,000 -0.01(-3.85%)
Mar 27, 2019 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1300 0.1300 0.1300 56,500 +0.00(+0.00%)
Mar 25, 2019 0.1300 0.1300 0.1250 0.1300 120,682 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1250 0.1300 55,500 +0.00(+0.00%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Mar 20, 2019 0.1350 0.1350 0.1300 0.1300 163,500 -0.01(-3.70%)
Mar 19, 2019 0.1300 0.1350 0.1300 0.1350 58,700 +0.01(+3.85%)
Mar 18, 2019 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Mar 15, 2019 0.1250 0.1300 0.1250 0.1300 125,000 +0.01(+4.00%)
Mar 14, 2019 0.1250 0.1250 0.1250 0.1250 36,160 -0.01(-7.41%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1350 15,500 +0.01(+8.00%)
Mar 12, 2019 0.1250 0.1300 0.1250 0.1250 64,000 +0.00(+0.00%)
Mar 11, 2019 0.1350 0.1350 0.1250 0.1250 91,092 -0.01(-7.41%)
Mar 08, 2019 0.1300 0.1400 0.1300 0.1350 136,800 +0.02(+12.50%)
Mar 07, 2019 0.1300 0.1300 0.1200 0.1200 104,800 -0.02(-11.11%)
Mar 05, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 04, 2019 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
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.