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

Cartier Resources Inc (TSV: ECR )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
Jan 30, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2014 0.1500 0.1600 0.1500 0.1600 50,000 +0.03(+23.08%)
Jan 28, 2014 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Jan 27, 2014 0.1300 0.1300 0.1250 0.1300 64,000 +0.00(+0.00%)
Jan 24, 2014 0.1600 0.1600 0.1300 0.1300 246,000 -0.03(-18.75%)
Jan 23, 2014 0.1550 0.1600 0.1550 0.1600 30,000 +0.04(+28.00%)
Jan 22, 2014 0.1300 0.1300 0.1250 0.1250 2,300 -0.04(-21.88%)
Jan 20, 2014 0.1600 0.1600 0.1600 0.1600 2,700 +0.01(+6.67%)
Jan 17, 2014 0.1500 0.1600 0.1500 0.1500 0 +0.02(+20.00%)
Jan 15, 2014 0.1250 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jan 08, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jan 03, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 31, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.06(+60.00%)
Dec 30, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Dec 27, 2013 0.0850 0.0850 0.0800 0.0800 8,400 +0.01(+6.67%)
Dec 23, 2013 0.0750 0.0750 0.0750 0 -0.09(-53.12%)
Dec 20, 2013 0.0950 0.1600 0.0900 0.1600 150,000 +0.04(+33.33%)
Dec 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 17, 2013 0.0800 0.1200 0.0800 0.1200 112,000 +0.04(+50.00%)
Dec 16, 2013 0.0800 0.0800 0.0750 0.0800 34,000 +0.00(+0.00%)
Dec 13, 2013 0.0800 0.0900 0.0800 0.0800 80,000 -0.01(-11.11%)
Dec 11, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 10, 2013 0.1000 0.1000 0.1000 0.1000 38,000 +0.00(+0.00%)
Dec 09, 2013 0.0850 0.1000 0.0850 0.1000 91,000 +0.04(+66.67%)
Dec 06, 2013 0.0600 0.0600 0.0600 0.0600 7,000 -0.04(-40.00%)
Dec 05, 2013 0.1100 0.1100 0.1000 0.1000 52,000 +0.05(+81.82%)
Dec 03, 2013 0.0550 0.0550 0.0550 0 -0.06(-50.00%)
Nov 27, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 26, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0.1000 1,000 -0.04(-28.57%)
Nov 22, 2013 0.1100 0.1400 0.1100 0.1400 205,500 +0.02(+16.67%)
Nov 21, 2013 0.1100 0.1200 0.1100 0.1200 40,000 +0.01(+9.09%)
Nov 18, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 15, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Nov 14, 2013 0.1100 0.1150 0.1100 0.1150 45,000 +0.01(+4.55%)
Nov 12, 2013 0.1100 0.1100 0.1100 0.1100 202,500 -0.01(-4.35%)
Nov 11, 2013 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-4.17%)
Nov 08, 2013 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Nov 07, 2013 0.1200 0.1200 0.0900 0.1200 112,000 +0.00(+0.00%)
Nov 06, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 05, 2013 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
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.