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 (%)
Sep 30, 2020 0.2600 0.2600 0.2500 0.2550 225,743 +0.01(+2.00%)
Sep 29, 2020 0.2650 0.2650 0.2500 0.2500 239,500 -0.02(-5.66%)
Sep 28, 2020 0.2550 0.2650 0.2500 0.2650 130,000 +0.01(+3.92%)
Sep 25, 2020 0.2550 0.2600 0.2550 0.2550 89,500 -0.01(-3.77%)
Sep 24, 2020 0.2550 0.2700 0.2550 0.2650 105,150 +0.01(+3.92%)
Sep 23, 2020 0.2700 0.2700 0.2550 0.2550 263,500 -0.03(-8.93%)
Sep 22, 2020 0.2850 0.2900 0.2800 0.2800 77,000 +0.00(+0.00%)
Sep 21, 2020 0.3000 0.3000 0.2800 0.2800 118,151 -0.01(-3.45%)
Sep 18, 2020 0.2900 0.2900 0.2900 0.2900 5,150 +0.00(+0.00%)
Sep 17, 2020 0.2900 0.2950 0.2850 0.2900 102,000 +0.00(+0.00%)
Sep 16, 2020 0.3100 0.3100 0.2900 0.2900 190,909 -0.01(-3.33%)
Sep 15, 2020 0.3050 0.3050 0.3000 0.3000 215,700 -0.01(-1.64%)
Sep 14, 2020 0.2950 0.3050 0.2950 0.3050 94,965 +0.01(+1.67%)
Sep 11, 2020 0.2950 0.3050 0.2950 0.3000 117,908 +0.00(+0.00%)
Sep 10, 2020 0.2950 0.3000 0.2950 0.3000 185,200 -0.01(-1.64%)
Sep 09, 2020 0.3000 0.3050 0.3000 0.3050 80,900 +0.01(+1.67%)
Sep 08, 2020 0.3050 0.3050 0.2900 0.3000 154,352 +0.01(+1.69%)
Sep 04, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 03, 2020 0.3000 0.3000 0.3000 0.3000 168,201 +0.00(+0.00%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3000 367,752 -0.01(-3.23%)
Sep 01, 2020 0.3200 0.3300 0.3000 0.3100 504,547 -0.01(-3.13%)
Aug 31, 2020 0.3200 0.3300 0.3200 0.3200 319,220 +0.00(+0.00%)
Aug 28, 2020 0.3200 0.3200 0.3150 0.3200 185,000 +0.00(+0.00%)
Aug 27, 2020 0.3050 0.3200 0.3050 0.3200 257,140 +0.01(+3.23%)
Aug 26, 2020 0.3100 0.3150 0.3000 0.3100 256,955 +0.02(+5.08%)
Aug 25, 2020 0.3000 0.3200 0.2900 0.2950 567,299 +0.00(+0.00%)
Aug 24, 2020 0.2950 0.3050 0.2950 0.2950 125,300 -0.01(-1.67%)
Aug 21, 2020 0.3000 0.3000 0.2950 0.3000 275,540 +0.00(+0.00%)
Aug 20, 2020 0.3000 0.3050 0.3000 0.3000 242,500 +0.00(+0.00%)
Aug 19, 2020 0.3100 0.3100 0.3000 0.3000 96,054 -0.01(-3.23%)
Aug 18, 2020 0.3100 0.3100 0.3000 0.3100 239,909 +0.00(+0.00%)
Aug 17, 2020 0.3050 0.3150 0.3000 0.3100 94,703 +0.01(+3.33%)
Aug 14, 2020 0.2950 0.3000 0.2900 0.3000 212,947 +0.01(+3.45%)
Aug 13, 2020 0.3050 0.3050 0.2900 0.2900 528,150 -0.02(-4.92%)
Aug 12, 2020 0.2950 0.3050 0.2900 0.3050 315,502 +0.01(+1.67%)
Aug 11, 2020 0.3000 0.3000 0.2950 0.3000 279,650 +0.01(+1.69%)
Aug 10, 2020 0.3050 0.3200 0.2950 0.2950 203,292 -0.01(-3.28%)
Aug 07, 2020 0.3100 0.3100 0.3050 0.3050 113,400 +0.00(+0.00%)
Aug 06, 2020 0.3200 0.3200 0.3050 0.3050 155,368 -0.01(-3.17%)
Aug 05, 2020 0.3200 0.3200 0.3100 0.3150 323,650 +0.01(+1.61%)
Aug 04, 2020 0.3000 0.3150 0.3000 0.3100 380,300 +0.00(+0.00%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2020 0.3200 0.3200 0.3000 0.3050 792,950 -0.02(-4.69%)
Jul 29, 2020 0.3000 0.3200 0.3000 0.3200 607,160 +0.03(+8.47%)
Jul 28, 2020 0.2850 0.3050 0.2850 0.2950 282,481 +0.01(+5.36%)
Jul 27, 2020 0.2800 0.3000 0.2800 0.2800 873,307 +0.01(+3.70%)
Jul 24, 2020 0.2650 0.2750 0.2650 0.2700 55,626 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2900 0.2600 0.2700 253,000 +0.00(+0.00%)
Jul 22, 2020 0.2800 0.2900 0.2700 0.2700 233,900 +0.00(+0.00%)
Jul 21, 2020 0.2700 0.2850 0.2650 0.2700 546,850 +0.01(+1.89%)
Jul 20, 2020 0.2650 0.2650 0.2600 0.2650 199,071 -0.01(-1.85%)
Jul 17, 2020 0.2600 0.2700 0.2350 0.2700 561,053 +0.01(+3.85%)
Jul 16, 2020 0.2550 0.2650 0.2550 0.2600 55,500 -0.01(-1.89%)
Jul 15, 2020 0.2500 0.2650 0.2450 0.2650 242,025 +0.02(+8.16%)
Jul 14, 2020 0.2450 0.2500 0.2400 0.2450 173,200 -0.01(-2.00%)
Jul 13, 2020 0.2550 0.2600 0.2500 0.2500 280,451 -0.01(-1.96%)
Jul 10, 2020 0.2700 0.2700 0.2500 0.2550 405,956 -0.02(-5.56%)
Jul 09, 2020 0.2800 0.2800 0.2650 0.2700 289,800 -0.01(-1.82%)
Jul 08, 2020 0.2700 0.2850 0.2700 0.2750 313,050 +0.01(+3.77%)
Jul 07, 2020 0.2650 0.2700 0.2650 0.2650 473,893 -0.01(-1.85%)
Jul 06, 2020 0.2700 0.2700 0.2700 0.2700 356,764 +0.01(+1.89%)
Jul 03, 2020 0.2650 0.2650 0.2650 0.2650 36,200 +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.