Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 16, 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 (%)
Feb 26, 2021 0.3000 0.3050 0.2900 0.3000 333,908 -0.01(-1.64%)
Feb 25, 2021 0.3250 0.3350 0.3050 0.3050 75,300 -0.03(-7.58%)
Feb 24, 2021 0.3300 0.3400 0.3150 0.3300 261,450 +0.01(+3.13%)
Feb 23, 2021 0.3200 0.3300 0.3100 0.3200 154,796 +0.00(+0.00%)
Feb 22, 2021 0.3100 0.3300 0.3000 0.3200 446,439 +0.01(+3.23%)
Feb 19, 2021 0.2900 0.3100 0.2900 0.3100 184,950 +0.00(+0.00%)
Feb 18, 2021 0.3050 0.3100 0.3000 0.3100 177,750 +0.00(+0.00%)
Feb 17, 2021 0.3000 0.3150 0.2950 0.3100 202,469 +0.00(+0.00%)
Feb 16, 2021 0.2850 0.3150 0.2700 0.3100 669,558 +0.03(+8.77%)
Feb 12, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 11, 2021 0.2800 0.2800 0.2700 0.2800 151,000 +0.01(+3.70%)
Feb 10, 2021 0.2850 0.2850 0.2700 0.2700 241,400 -0.01(-3.57%)
Feb 09, 2021 0.2750 0.2850 0.2750 0.2800 128,100 +0.01(+1.82%)
Feb 08, 2021 0.2700 0.2850 0.2600 0.2750 296,133 +0.01(+3.77%)
Feb 05, 2021 0.2700 0.2700 0.2600 0.2650 546,851 -0.01(-1.85%)
Feb 04, 2021 0.3000 0.3000 0.2650 0.2700 115,510 -0.01(-3.57%)
Feb 03, 2021 0.2800 0.2830 0.2750 0.2800 198,101 +0.00(+0.00%)
Feb 02, 2021 0.2800 0.2830 0.2750 0.2800 223,805 -0.00(-1.06%)
Feb 01, 2021 0.3150 0.3150 0.2750 0.2830 435,165 +0.01(+2.91%)
Jan 29, 2021 0.2900 0.2900 0.2700 0.2750 208,335 +0.00(+0.00%)
Jan 28, 2021 0.2800 0.2800 0.2700 0.2750 130,387 +0.01(+1.85%)
Jan 27, 2021 0.2700 0.2750 0.2650 0.2700 170,250 -0.01(-1.82%)
Jan 26, 2021 0.2750 0.2900 0.2700 0.2750 421,054 -0.01(-3.51%)
Jan 25, 2021 0.3000 0.3000 0.2800 0.2850 266,507 -0.01(-1.72%)
Jan 22, 2021 0.2700 0.3000 0.2700 0.2900 342,750 +0.02(+7.41%)
Jan 21, 2021 0.2800 0.2800 0.2700 0.2700 129,068 -0.01(-3.57%)
Jan 20, 2021 0.2800 0.2900 0.2800 0.2800 74,184 -0.00(-1.75%)
Jan 19, 2021 0.2900 0.2900 0.2800 0.2850 168,500 +0.00(+1.79%)
Jan 18, 2021 0.2800 0.2800 0.2700 0.2800 243,765 +0.00(+0.00%)
Jan 15, 2021 0.2900 0.2950 0.2800 0.2800 204,000 -0.01(-3.45%)
Jan 14, 2021 0.2900 0.2900 0.2850 0.2900 230,400 +0.01(+1.75%)
Jan 13, 2021 0.3000 0.3000 0.2800 0.2850 154,650 -0.01(-3.39%)
Jan 12, 2021 0.3000 0.3000 0.2900 0.2950 133,245 +0.01(+3.51%)
Jan 11, 2021 0.3000 0.3150 0.2850 0.2850 497,887 -0.01(-3.39%)
Jan 08, 2021 0.3100 0.3100 0.2850 0.2950 276,033 -0.02(-4.84%)
Jan 07, 2021 0.3100 0.3150 0.3100 0.3100 214,525 +0.01(+1.64%)
Jan 06, 2021 0.3300 0.3300 0.3000 0.3050 319,300 -0.03(-7.58%)
Jan 05, 2021 0.3400 0.3400 0.3300 0.3300 483,459 +0.00(+0.00%)
Jan 04, 2021 0.3300 0.3500 0.3250 0.3300 272,415 +0.02(+6.45%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2020 0.2850 0.3150 0.2850 0.3000 469,104 +0.01(+3.45%)
Dec 29, 2020 0.2600 0.2900 0.2600 0.2900 810,165 +0.05(+20.83%)
Dec 23, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 22, 2020 0.2500 0.2500 0.2450 0.2500 98,400 -0.01(-1.96%)
Dec 21, 2020 0.2550 0.2600 0.2450 0.2550 185,734 +0.00(+0.00%)
Dec 18, 2020 0.2450 0.2650 0.2400 0.2550 533,749 +0.02(+6.25%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2400 324,300 +0.00(+0.00%)
Dec 16, 2020 0.2500 0.2500 0.2400 0.2400 138,300 +0.01(+2.13%)
Dec 15, 2020 0.2250 0.2350 0.2250 0.2350 283,500 +0.01(+4.44%)
Dec 14, 2020 0.2300 0.2300 0.2250 0.2250 81,238 -0.01(-4.26%)
Dec 11, 2020 0.2400 0.2400 0.2300 0.2350 127,800 +0.00(+2.17%)
Dec 10, 2020 0.2350 0.2400 0.2300 0.2300 174,950 -0.01(-4.17%)
Dec 09, 2020 0.2400 0.2400 0.2350 0.2400 41,280 +0.00(+0.00%)
Dec 08, 2020 0.2400 0.2450 0.2400 0.2400 98,900 -0.01(-4.00%)
Dec 07, 2020 0.2500 0.2550 0.2500 0.2500 117,000 -0.01(-1.96%)
Dec 04, 2020 0.2500 0.2600 0.2500 0.2550 51,500 +0.01(+2.00%)
Dec 03, 2020 0.2500 0.2550 0.2500 0.2500 130,875 +0.01(+2.04%)
Dec 02, 2020 0.2450 0.2450 0.2450 0.2450 6,500 -0.01(-2.00%)
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.