Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.2150 0.2150 0.2100 0.2100 103,090 -0.01(-4.55%)
Oct 28, 2021 0.2150 0.2200 0.2100 0.2200 146,000 +0.00(+0.00%)
Oct 27, 2021 0.2300 0.2250 0.2050 0.2200 182,151 +0.00(+0.00%)
Oct 26, 2021 0.2250 0.2200 217,550 -0.01(-4.35%)
Oct 25, 2021 0.2250 0.2350 0.2250 0.2300 40,092 +0.00(+0.00%)
Oct 22, 2021 0.2450 0.2450 0.2300 0.2300 160,507 +0.00(+0.00%)
Oct 21, 2021 0.2350 0.2400 0.2300 0.2300 135,500 -0.00(-2.13%)
Oct 20, 2021 0.2350 0.2350 0.2350 0.2350 98,502 +0.00(+0.00%)
Oct 19, 2021 0.2400 0.2400 0.2350 0.2350 30,000 -0.01(-4.08%)
Oct 18, 2021 0.2450 0.2450 0.2400 0.2450 120,000 +0.01(+2.08%)
Oct 15, 2021 0.2400 0.2500 0.2400 0.2400 52,650 +0.01(+2.13%)
Oct 14, 2021 0.2300 0.2400 0.2300 0.2350 116,500 +0.00(+0.00%)
Oct 13, 2021 0.2250 0.2350 0.2250 0.2350 70,500 +0.01(+6.82%)
Oct 12, 2021 0.2300 0.2300 0.2200 0.2200 54,814 -0.01(-6.38%)
Oct 08, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 07, 2021 0.2200 0.2350 0.2200 0.2350 165,340 +0.02(+9.30%)
Oct 06, 2021 0.2200 0.2200 0.2150 0.2150 87,500 -0.01(-2.27%)
Oct 05, 2021 0.2300 0.2300 0.2200 0.2200 17,096 -0.01(-4.35%)
Oct 04, 2021 0.2300 0.2300 0.2300 0.2300 2,100 +0.01(+2.22%)
Oct 01, 2021 0.2400 0.2400 0.2250 0.2250 16,000 +0.00(+0.00%)
Sep 30, 2021 0.2150 0.2350 0.2150 0.2250 28,090 +0.01(+4.65%)
Sep 29, 2021 0.2200 0.2200 0.2150 0.2150 84,000 -0.01(-2.27%)
Sep 28, 2021 0.2200 0.2200 0.2200 0.2200 39,800 -0.01(-4.35%)
Sep 27, 2021 0.2300 0.2300 0.2300 0.2300 6,596 -0.00(-2.13%)
Sep 24, 2021 0.2250 0.2450 0.2250 0.2350 41,000 -0.01(-2.08%)
Sep 23, 2021 0.2400 0.2450 0.2400 0.2400 65,973 +0.01(+4.35%)
Sep 22, 2021 0.2300 0.2300 0.2300 0.2300 23,500 -0.01(-4.17%)
Sep 21, 2021 0.2300 0.2500 0.2300 0.2400 469,854 +0.02(+9.09%)
Sep 20, 2021 0.2350 0.2350 0.2100 0.2200 150,169 -0.01(-4.35%)
Sep 17, 2021 0.2400 0.2600 0.2300 0.2300 87,893 +0.00(+0.00%)
Sep 16, 2021 0.2400 0.2400 0.2300 0.2300 56,160 -0.00(-2.13%)
Sep 15, 2021 0.2400 0.2400 0.2350 0.2350 116,500 +0.00(+0.00%)
Sep 14, 2021 0.2450 0.2450 0.2350 0.2350 49,914 -0.01(-2.08%)
Sep 13, 2021 0.2400 0.2400 0.2300 0.2400 282,750 -0.01(-2.04%)
Sep 10, 2021 0.2500 0.2500 0.2450 0.2450 13,006 -0.01(-3.92%)
Sep 09, 2021 0.2350 0.2550 0.2350 0.2550 290,843 +0.02(+8.51%)
Sep 08, 2021 0.2400 0.2400 0.2350 0.2350 29,010 -0.01(-2.08%)
Sep 07, 2021 0.2400 0.2400 0.2400 0.2400 18,500 +0.00(+0.00%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 02, 2021 0.2500 0.2500 0.2400 0.2400 101,500 -0.01(-2.04%)
Sep 01, 2021 0.2600 0.2700 0.2400 0.2450 51,270 -0.02(-7.55%)
Aug 31, 2021 0.2550 0.2650 0.2500 0.2650 109,000 +0.01(+1.92%)
Aug 30, 2021 0.2700 0.2700 0.2600 0.2600 44,490 +0.00(+0.00%)
Aug 27, 2021 0.2400 0.2700 0.2350 0.2600 82,003 +0.02(+8.33%)
Aug 26, 2021 0.2450 0.2450 0.2350 0.2400 80,668 -0.01(-4.00%)
Aug 25, 2021 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Aug 23, 2021 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Aug 20, 2021 0.2350 0.2350 0.2300 0.2300 28,100 -0.00(-2.13%)
Aug 19, 2021 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-2.08%)
Aug 18, 2021 0.2500 0.2500 0.2400 0.2400 21,100 -0.01(-2.04%)
Aug 17, 2021 0.2350 0.2450 0.2350 0.2450 4,600 +0.01(+2.08%)
Aug 16, 2021 0.2400 0.2400 0.2400 0.2400 40,000 -0.01(-4.00%)
Aug 13, 2021 0.2400 0.2500 0.2400 0.2500 122,518 -0.01(-1.96%)
Aug 11, 2021 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 10, 2021 0.2350 0.2350 0.2300 0.2350 136,400 +0.00(+0.00%)
Aug 09, 2021 0.2500 0.2500 0.2300 0.2350 115,300 -0.01(-4.08%)
Aug 06, 2021 0.2500 0.2500 0.2400 0.2450 84,000 -0.01(-2.00%)
Aug 05, 2021 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Aug 04, 2021 0.2500 0.2500 0.2450 0.2450 65,100 -0.02(-5.77%)
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.