Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 200,596 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Mar 25, 2024 0.0850 0.0850 0.0800 0.0800 92,062 -0.01(-5.88%)
Mar 22, 2024 0.0850 0.0850 0.0800 0.0850 84,692 +0.00(+0.00%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 791,367 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 795,418 +0.01(+6.67%)
Mar 19, 2024 0.0800 0.0800 0.0750 0.0750 489,000 -0.01(-6.25%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 202,000 +0.00(+0.00%)
Mar 14, 2024 0.0800 0 +0.00(+0.00%)
Mar 13, 2024 0.0850 0.0850 0.0800 0.0800 80,000 -0.01(-5.88%)
Mar 12, 2024 0.0950 0.0950 0.0850 0.0850 125,700 -0.00(-5.56%)
Mar 11, 2024 0.0850 0.0950 0.0850 0.0900 372,590 +0.01(+12.50%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 2,300 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0800 0.0750 0.0800 35,062 -0.01(-5.88%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0850 57,050 +0.01(+6.25%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 1,090,000 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0800 0.0750 0.0750 199,000 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0700 0.0750 455,700 +0.01(+15.38%)
Feb 29, 2024 0.0750 0.0750 0.0650 0.0650 480,850 -0.01(-7.14%)
Feb 28, 2024 0.0750 0.0750 0.0700 0.0700 287,900 -0.01(-12.50%)
Feb 27, 2024 0.0750 0.0800 0.0750 0.0800 151,895 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0750 0.0800 629,000 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0750 0.0800 254,650 +0.00(+0.00%)
Feb 22, 2024 0.0850 0.0850 0.0800 0.0800 104,035 +0.00(+0.00%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 419,418 +0.00(+0.00%)
Feb 20, 2024 0.0900 0.0900 0.0800 0.0800 79,075 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 13, 2024 0.0900 0 +0.00(+5.88%)
Feb 12, 2024 0.1000 0.1000 0.0850 0.0850 72,100 -0.01(-10.53%)
Feb 09, 2024 0.0900 0.0950 0.0900 0.0950 111,000 +0.01(+5.56%)
Feb 08, 2024 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Feb 06, 2024 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
Feb 05, 2024 0.0850 0.0900 0.0850 0.0900 41,556 +0.00(+0.00%)
Feb 02, 2024 0.0900 0.0950 0.0900 0.0900 203,000 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 132,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0900 239,500 -0.01(-5.26%)
Jan 30, 2024 0.0800 0.0950 0.0750 0.0950 585,477 +0.02(+26.67%)
Jan 29, 2024 0.0750 0.0800 0.0750 0.0750 40,056 -0.01(-6.25%)
Jan 26, 2024 0.0750 0.0800 0.0750 0.0800 262,000 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 65,500 +0.00(+0.00%)
Jan 23, 2024 0.0800 1 +0.00(+0.00%)
Jan 22, 2024 0.0800 0.0800 0.0800 0.0800 63,201 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0750 0.0800 257,842 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0750 0.0800 219,000 +0.00(+0.00%)
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 121,250 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0800 0.0800 77,500 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0800 0.0800 121,481 -0.01(-5.88%)
Jan 12, 2024 0.0800 0.0850 0.0800 0.0850 36,550 +0.00(+0.00%)
Jan 11, 2024 0.0850 0.0850 0.0850 0.0850 26,150 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0800 0.0850 243,550 -0.01(-10.53%)
Jan 05, 2024 0.0950 100 +0.00(+0.00%)
Jan 04, 2024 0.0900 0.0950 0.0900 0.0950 129,300 +0.01(+5.56%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 48,700 -0.01(-5.26%)
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.