Cartier Resources (TSV: ECR )

0.2700 CAD -0.0050 (-1.82%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 0.2750 0.2750 0.2700 0.2750 17,000 -0.01(-1.79%)
May 12, 2021 0.2750 0.2800 0.2750 0.2800 47,250 +0.01(+1.82%)
May 11, 2021 0.2850 0.2850 0.2750 0.2750 72,984 +0.00(+0.00%)
May 10, 2021 0.2850 0.2850 0.2700 0.2750 186,986 -0.01(-3.51%)
May 07, 2021 0.2800 0.2900 0.2800 0.2850 75,100 +0.00(+1.79%)
May 06, 2021 0.2850 0.2900 0.2800 0.2800 33,000 -0.01(-3.45%)
May 05, 2021 0.2850 0.2900 0.2800 0.2900 46,500 +0.01(+1.75%)
May 04, 2021 0.2850 0.2850 0.2800 0.2850 98,175 +0.00(+0.00%)
May 03, 2021 0.2850 0.2900 0.2850 0.2850 103,900 -0.01(-1.72%)
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%)
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.