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 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 0.1450 0.1500 0.1400 0.1400 201,203 -0.00(-3.45%)
Jul 30, 2019 0.1500 0.1500 0.1450 0.1450 135,000 -0.01(-3.33%)
Jul 29, 2019 0.1600 0.1600 0.1500 0.1500 120,000 +0.00(+0.00%)
Jul 26, 2019 0.1500 0.1550 0.1500 0.1500 25,725 +0.00(+0.00%)
Jul 25, 2019 0.1550 0.1550 0.1500 0.1500 202,500 -0.01(-3.23%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 18,500 -0.01(-3.13%)
Jul 23, 2019 0.1550 0.1600 0.1550 0.1600 48,500 +0.01(+3.23%)
Jul 22, 2019 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1550 0.1500 0.1550 145,000 +0.01(+3.33%)
Jul 18, 2019 0.1500 0.1500 0.1400 0.1500 97,492 +0.00(+0.00%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1500 0.1500 50,500 -0.01(-6.25%)
Jul 15, 2019 0.1600 0.1650 0.1600 0.1600 96,099 +0.00(+0.00%)
Jul 12, 2019 0.1500 0.1600 0.1500 0.1600 60,000 +0.00(+0.00%)
Jul 11, 2019 0.1650 0.1650 0.1550 0.1600 40,000 -0.01(-3.03%)
Jul 10, 2019 0.1500 0.1650 0.1500 0.1650 128,000 +0.01(+6.45%)
Jul 09, 2019 0.1600 0.1650 0.1450 0.1550 2,031,500 -0.01(-6.06%)
Jul 05, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 04, 2019 0.1600 0.1600 0.1600 0.1600 43,500 +0.00(+0.00%)
Jul 03, 2019 0.1500 0.1650 0.1500 0.1600 164,699 +0.00(+0.00%)
Jul 02, 2019 0.1450 0.1600 0.1450 0.1600 418,000 +0.02(+10.34%)
Jun 28, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 27, 2019 0.1450 0.1450 0.1400 0.1450 163,500 +0.00(+3.57%)
Jun 26, 2019 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jun 25, 2019 0.1400 0.1450 0.1400 0.1400 152,500 +0.00(+0.00%)
Jun 24, 2019 0.1350 0.1400 0.1350 0.1400 102,000 +0.01(+3.70%)
Jun 21, 2019 0.1350 0.1400 0.1350 0.1350 154,500 +0.00(+0.00%)
Jun 20, 2019 0.1250 0.1350 0.1150 0.1350 124,500 +0.02(+12.50%)
Jun 19, 2019 0.1200 0.1200 0.1200 0.1200 43,000 +0.00(+0.00%)
Jun 18, 2019 0.1150 0.1200 0.1100 0.1200 238,819 +0.01(+9.09%)
Jun 17, 2019 0.1250 0.1250 0.1100 0.1100 421,800 -0.02(-15.38%)
Jun 14, 2019 0.1300 0.1300 0.1300 0.1300 102,500 +0.01(+8.33%)
Jun 13, 2019 0.1200 0.1200 0.1200 0.1200 75,600 -0.01(-4.00%)
Jun 12, 2019 0.1300 0.1300 0.1200 0.1250 95,800 -0.01(-3.85%)
Jun 11, 2019 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Jun 10, 2019 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-3.70%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1350 154,300 +0.00(+0.00%)
Jun 06, 2019 0.1350 0.1350 0.1350 0.1350 50,000 +0.01(+3.85%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 174,000 +0.01(+4.00%)
Jun 04, 2019 0.1250 0.1250 0.1250 0.1250 38,500 -0.01(-3.85%)
Jun 03, 2019 0.1250 0.1300 0.1250 0.1300 93,500 +0.01(+8.33%)
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%)
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.