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 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Apr 30, 2021 0.2900 0.2900 0.2800 0.2900 98,000 +0.00(+0.00%)
Apr 29, 2021 0.2950 0.2950 0.2850 0.2900 230,000 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2900 0.2950 63,288 +0.00(+0.00%)
Apr 27, 2021 0.3000 0.3000 0.2900 0.2950 88,710 +0.01(+1.72%)
Apr 26, 2021 0.2950 0.2950 0.2900 0.2900 7,300 -0.02(-6.45%)
Apr 23, 2021 0.2950 0.3100 0.2950 0.3100 71,500 +0.01(+3.33%)
Apr 22, 2021 0.2900 0.3100 0.2850 0.3000 59,460 +0.01(+1.69%)
Apr 21, 2021 0.3050 0.3050 0.2900 0.2950 120,800 -0.01(-1.67%)
Apr 20, 2021 0.3000 0.3000 0.2900 0.3000 74,808 -0.01(-1.64%)
Apr 19, 2021 0.3200 0.3200 0.3000 0.3050 84,420 +0.01(+3.39%)
Apr 16, 2021 0.3100 0.3100 0.2950 0.2950 104,500 -0.02(-4.84%)
Apr 15, 2021 0.3050 0.3100 0.3000 0.3100 112,270 +0.01(+3.33%)
Apr 14, 2021 0.3050 0.3050 0.3000 0.3000 75,800 -0.01(-1.64%)
Apr 13, 2021 0.3100 0.3100 0.3050 0.3050 95,979 +0.00(+0.00%)
Apr 12, 2021 0.3200 0.3200 0.3050 0.3050 54,500 -0.02(-4.69%)
Apr 09, 2021 0.3150 0.3200 0.3150 0.3200 89,500 +0.00(+0.00%)
Apr 08, 2021 0.3050 0.3300 0.3050 0.3200 289,361 +0.02(+6.67%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 98,325 -0.01(-1.64%)
Apr 06, 2021 0.3100 0.3100 0.3000 0.3050 89,500 -0.01(-1.61%)
Apr 05, 2021 0.3200 0.3200 0.3100 0.3100 142,180 -0.01(-3.13%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 31, 2021 0.2900 0.3100 0.2900 0.3100 35,457 +0.02(+5.08%)
Mar 30, 2021 0.3000 0.3000 0.2950 0.2950 108,250 -0.01(-3.28%)
Mar 29, 2021 0.3150 0.3150 0.3050 0.3050 52,050 -0.01(-3.17%)
Mar 26, 2021 0.3100 0.3200 0.3100 0.3150 44,422 +0.01(+1.61%)
Mar 25, 2021 0.3200 0.3200 0.2950 0.3100 329,100 +0.00(+0.00%)
Mar 24, 2021 0.3550 0.3550 0.3100 0.3100 662,500 -0.03(-10.14%)
Mar 23, 2021 0.3650 0.3650 0.3200 0.3450 1,396,602 +0.02(+7.81%)
Mar 22, 2021 0.3200 0.3200 0.3150 0.3200 64,413 +0.01(+3.23%)
Mar 19, 2021 0.3050 0.3200 0.3050 0.3100 257,354 +0.01(+1.64%)
Mar 18, 2021 0.3050 0.3100 0.3050 0.3050 40,200 +0.00(+0.00%)
Mar 17, 2021 0.3050 0.3050 0.3000 0.3050 30,000 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3050 0.3000 0.3050 166,429 +0.00(+0.00%)
Mar 15, 2021 0.2800 0.3050 0.2800 0.3050 343,060 +0.02(+5.17%)
Mar 12, 2021 0.3000 0.3000 0.2800 0.2900 378,279 -0.01(-3.33%)
Mar 11, 2021 0.3050 0.3100 0.3000 0.3000 83,700 +0.01(+1.69%)
Mar 10, 2021 0.3000 0.3000 0.2900 0.2950 96,620 -0.01(-3.28%)
Mar 09, 2021 0.2850 0.3050 0.2850 0.3050 107,205 +0.02(+8.93%)
Mar 08, 2021 0.2850 0.3000 0.2800 0.2800 112,500 -0.01(-3.45%)
Mar 05, 2021 0.2850 0.2950 0.2850 0.2900 172,443 +0.01(+1.75%)
Mar 04, 2021 0.2900 0.2950 0.2850 0.2850 112,300 -0.02(-5.00%)
Mar 03, 2021 0.3100 0.3100 0.3000 0.3000 136,597 +0.01(+1.69%)
Mar 02, 2021 0.3200 0.3200 0.2950 0.2950 35,500 -0.02(-4.84%)
Mar 01, 2021 0.3100 0.3150 0.3050 0.3100 110,950 +0.01(+3.33%)
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%)
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.