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: 2:25 PM EDT, May 17, 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 29, 2022 0.1000 0 +0.00(+0.00%)
Jul 28, 2022 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
Jul 27, 2022 0.1050 0.1050 0.1000 0.1000 4,150 +0.00(+0.00%)
Jul 26, 2022 0.1000 0.1000 0.1000 0.1000 133,700 +0.00(+0.00%)
Jul 25, 2022 0.1150 0.1150 0.1000 0.1000 123,530 +0.00(+0.00%)
Jul 22, 2022 0.1150 0.1150 0.1000 0.1000 70,924 -0.01(-13.04%)
Jul 21, 2022 0.1100 0.1150 0.1100 0.1150 54,000 +0.01(+4.55%)
Jul 20, 2022 0.1150 0.1150 0.1100 0.1100 41,650 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1150 0.1100 0.1100 83,200 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1100 0.1000 0.1100 27,000 +0.01(+15.79%)
Jul 15, 2022 0.1000 0.1050 0.0950 0.0950 114,000 +0.00(+0.00%)
Jul 14, 2022 0.0950 0.0950 0.0900 0.0950 42,800 -0.01(-5.00%)
Jul 13, 2022 0.0950 0.1000 0.0950 0.1000 93,950 +0.01(+5.26%)
Jul 12, 2022 0.0950 0.0950 0.0950 0.0950 36,100 +0.00(+0.00%)
Jul 11, 2022 0.1000 0.1000 0.0950 0.0950 114,600 -0.01(-5.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 91,000 -0.01(-9.09%)
Jul 07, 2022 0.1050 0.1100 0.1050 0.1100 25,500 +0.00(+0.00%)
Jul 06, 2022 0.1050 0.1100 0.1050 0.1100 60,478 +0.00(+0.00%)
Jul 05, 2022 0.1100 0.1100 0.1000 0.1100 150,400 +0.00(+0.00%)
Jul 04, 2022 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Jun 30, 2022 0.1150 0 +0.01(+4.55%)
Jun 29, 2022 0.1150 0.1150 0.1050 0.1100 212,900 +0.00(+0.00%)
Jun 28, 2022 0.1150 0.1150 0.1100 0.1100 56,750 +0.00(+0.00%)
Jun 27, 2022 0.1100 0.1150 0.1100 0.1100 195,700 +0.01(+4.76%)
Jun 24, 2022 0.1050 0.1050 0.1000 0.1050 155,075 -0.01(-4.55%)
Jun 23, 2022 0.1100 0.1100 0.1050 0.1100 186,330 +0.00(+0.00%)
Jun 22, 2022 0.1150 0.1150 0.1100 0.1100 113,143 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1100 0.1100 456,300 -0.01(-4.35%)
Jun 20, 2022 0.1200 0.1200 0.1150 0.1150 166,843 -0.00(-4.17%)
Jun 17, 2022 0.1200 0.1200 0.1200 0.1200 47,699 +0.00(+0.00%)
Jun 16, 2022 0.1250 0.1250 0.1200 0.1200 283,301 -0.01(-4.00%)
Jun 15, 2022 0.1300 0.1300 0.1250 0.1250 80,750 -0.01(-3.85%)
Jun 14, 2022 0.1300 0.1300 0.1300 0.1300 50,185 +0.01(+4.00%)
Jun 13, 2022 0.1300 0.1300 0.1250 0.1250 45,500 -0.01(-3.85%)
Jun 10, 2022 0.1300 0.1300 0.1250 0.1300 144,000 +0.01(+4.00%)
Jun 09, 2022 0.1350 0.1350 0.1250 0.1250 169,550 -0.01(-3.85%)
Jun 08, 2022 0.1300 0.1300 0.1300 0.1300 98,500 +0.00(+0.00%)
Jun 07, 2022 0.1350 0.1350 0.1250 0.1300 227,500 +0.00(+0.00%)
Jun 06, 2022 0.1400 0.1400 0.1300 0.1300 471,850 -0.01(-10.34%)
Jun 03, 2022 0.1400 0.1500 0.1400 0.1450 440,730 +0.00(+0.00%)
Jun 02, 2022 0.1450 0.1450 0.1450 0.1450 184,850 +0.00(+0.00%)
Jun 01, 2022 0.1450 0.1450 0.1450 0.1450 69,000 +0.01(+7.41%)
May 31, 2022 0.1500 0.1500 0.1350 0.1350 350,058 -0.01(-10.00%)
May 30, 2022 0.1500 0.1500 0.1500 0.1500 66,000 +0.00(+0.00%)
May 27, 2022 0.1450 0.1550 0.1450 0.1500 305,900 +0.01(+7.14%)
May 26, 2022 0.1450 0.1500 0.1350 0.1400 263,300 +0.01(+3.70%)
May 25, 2022 0.1500 0.1550 0.1350 0.1350 213,340 -0.02(-12.90%)
May 24, 2022 0.1400 0.1600 0.1400 0.1550 364,446 +0.01(+6.90%)
May 20, 2022 0.1450 0 -0.01(-3.33%)
May 19, 2022 0.1250 0.1500 0.1200 0.1500 644,600 +0.03(+25.00%)
May 18, 2022 0.1150 0.1200 0.1150 0.1200 80,200 +0.00(+4.35%)
May 17, 2022 0.1150 0.1150 0.1150 0.1150 61,000 -0.00(-4.17%)
May 16, 2022 0.1150 0.1200 0.1150 0.1200 19,620 +0.00(+0.00%)
May 13, 2022 0.1200 0.1200 0.1200 0.1200 14,356 +0.00(+0.00%)
May 12, 2022 0.1200 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
May 11, 2022 0.1150 0.1250 0.1150 0.1150 163,100 +0.00(+0.00%)
May 10, 2022 0.1200 0.1200 0.1150 0.1150 97,850 -0.01(-11.54%)
May 09, 2022 0.1250 0.1300 0.1200 0.1300 240,325 +0.00(+0.00%)
May 06, 2022 0.1350 0.1350 0.1300 0.1300 10,000 +0.01(+4.00%)
May 05, 2022 0.1300 0.1300 0.1250 0.1250 42,000 -0.01(-3.85%)
May 04, 2022 0.1300 0.1300 0.1300 0.1300 2,294 +0.00(+0.00%)
May 03, 2022 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
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.