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: 3:48 PM EDT, May 10, 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 (%)
Oct 30, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 29, 2009 0.2800 0.2900 0.2350 0.2350 17,500 -0.01(-2.08%)
Oct 28, 2009 0.2400 0.2400 0.2400 0.2400 10,000 -0.03(-11.11%)
Oct 27, 2009 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+3.85%)
Oct 26, 2009 0.2500 0.2800 0.2300 0.2600 75,400 +0.01(+4.00%)
Oct 23, 2009 0.2200 0.2500 0.2500 0.2500 49,006 +0.02(+8.70%)
Oct 22, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Oct 21, 2009 0.2300 0.2400 0.2300 0.2300 90,500 +0.01(+2.22%)
Oct 20, 2009 0.2400 0.2250 0.2200 0.2250 53,500 +0.01(+2.27%)
Oct 19, 2009 0.2150 0.2200 0.2150 0.2200 25,000 -0.01(-4.35%)
Oct 16, 2009 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Oct 15, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+20.00%)
Oct 14, 2009 0.2150 0.2150 0.2000 0.2000 150,000 -0.04(-16.67%)
Oct 13, 2009 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.04%)
Oct 09, 2009 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+0.00%)
Oct 08, 2009 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+11.36%)
Oct 07, 2009 0.2300 0.2300 0.2200 0.2200 83,200 +0.00(+0.00%)
Oct 06, 2009 0.2200 0.2200 0.2200 0.2200 45,000 +0.01(+4.76%)
Oct 05, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Oct 02, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Oct 01, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Sep 30, 2009 0.2100 0.2300 0.2100 0.2100 62,900 +0.01(+5.00%)
Sep 29, 2009 0.2000 0.2000 0.2000 0.2000 325,000 +0.01(+5.26%)
Sep 28, 2009 0.2000 0.2000 0.1900 0.1900 50,000 +0.00(+0.00%)
Sep 25, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2009 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 50,000 +0.02(+11.11%)
Sep 22, 2009 0.1950 0.1950 0.1800 0.1800 32,000 -0.04(-18.18%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 28,000 -0.02(-10.20%)
Sep 18, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 17, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 16, 2009 0.2000 0.2450 0.2000 0.2450 43,500 +0.01(+2.08%)
Sep 15, 2009 0.2400 0.2450 0.2200 0.2400 49,500 +0.05(+26.32%)
Sep 14, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 11, 2009 0.2000 0.2000 0.1900 0.1900 17,000 -0.04(-17.39%)
Sep 10, 2009 0.2400 0.2400 0.2300 0.2300 13,500 -0.03(-11.54%)
Sep 09, 2009 0.2300 0.2600 0.2300 0.2600 102,600 +0.05(+20.93%)
Sep 08, 2009 0.1900 0.2150 0.1900 0.2150 21,000 +0.01(+7.50%)
Sep 04, 2009 0.1800 0.2000 0.1800 0.2000 114,000 +0.02(+11.11%)
Sep 03, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2009 0.1800 0.1800 0.1800 0.1800 19,000 +0.00(+0.00%)
Aug 31, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2009 0.1800 0.1800 0.1800 0.1800 19,000 +0.01(+5.88%)
Aug 27, 2009 0.1500 0.1800 0.1400 0.1700 38,600 +0.03(+21.43%)
Aug 26, 2009 0.1350 0.1400 0.1350 0.1400 15,000 +0.02(+12.00%)
Aug 25, 2009 0.1500 0.1500 0.1250 0.1250 237,500 -0.02(-16.67%)
Aug 24, 2009 0.1400 0.1500 0.1300 0.1500 125,000 -0.01(-6.25%)
Aug 21, 2009 0.1500 0.1600 0.1300 0.1600 213,500 +0.00(+0.00%)
Aug 20, 2009 0.1600 0.1600 0.1600 0.1600 200,000 +0.02(+14.29%)
Aug 19, 2009 0.1450 0.1450 0.1300 0.1400 174,591 -0.01(-6.67%)
Aug 18, 2009 0.1600 0.1600 0.1500 0.1500 120,000 -0.01(-6.25%)
Aug 17, 2009 0.1550 0.1600 0.1500 0.1600 100,100 +0.00(+0.00%)
Aug 14, 2009 0.1550 0.1600 0.1500 0.1600 100,100 -0.02(-11.11%)
Aug 13, 2009 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 12, 2009 0.1750 0.1800 0.1750 0.1800 9,000 +0.03(+20.00%)
Aug 11, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2009 0.1500 0.1500 0.1500 0.1500 49,500 -0.01(-6.25%)
Aug 07, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 04, 2009 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Jul 31, 2009 0.1450 0.1600 0.1450 0.1600 230,400 +0.01(+6.67%)
Jul 30, 2009 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Jul 29, 2009 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Jul 28, 2009 0.1500 0.1500 0.1500 0.1500 95,000 +0.01(+3.45%)
Jul 27, 2009 0.1650 0.1650 0.1450 0.1450 100,000 +0.00(+0.00%)
Jul 24, 2009 0.1650 0.1650 0.1450 0.1450 100,000 -0.03(-14.71%)
Jul 23, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jul 22, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Jul 21, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 20, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 17, 2009 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-8.33%)
Jul 16, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2009 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 14, 2009 0.1750 0.1800 0.1750 0.1800 29,000 +0.00(+0.00%)
Jul 13, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 10, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 09, 2009 0.1700 0.1700 0.1700 0.1700 21,500 -0.01(-8.11%)
Jul 08, 2009 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 07, 2009 0.1700 0.1850 0.1600 0.1850 180,000 +0.01(+8.82%)
Jul 06, 2009 0.2000 0.2000 0.1700 0.1700 52,000 -0.03(-15.00%)
Jul 03, 2009 0.2150 0.2150 0.2000 0.2000 36,500 +0.00(+0.00%)
Jul 02, 2009 0.2150 0.2150 0.2000 0.2000 36,500 +0.00(+0.00%)
Jun 30, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 29, 2009 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Jun 26, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 25, 2009 0.1950 0.1950 0.1950 0.1950 54,500 +0.00(+0.00%)
Jun 24, 2009 0.1950 0.1950 0.1950 0.1950 54,500 -0.01(-2.50%)
Jun 23, 2009 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Jun 22, 2009 0.2050 0.2050 0.1950 0.2000 47,500 -0.01(-4.76%)
Jun 19, 2009 0.2000 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Jun 18, 2009 0.2000 0.2100 0.2000 0.2100 8,000 +0.01(+5.00%)
Jun 17, 2009 0.1750 0.2000 0.1750 0.2000 149,500 +0.03(+14.29%)
Jun 16, 2009 0.1900 0.1900 0.1600 0.1750 215,093 -0.03(-12.50%)
Jun 15, 2009 0.2000 0.2000 0.2000 0.2000 9,500 -0.01(-4.76%)
Jun 12, 2009 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jun 11, 2009 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+5.00%)
Jun 10, 2009 0.1900 0.2000 0.1800 0.2000 113,000 -0.01(-4.76%)
Jun 09, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.02(+10.53%)
Jun 08, 2009 0.2000 0.2100 0.1900 0.1900 8,500 -0.01(-5.00%)
Jun 05, 2009 0.2100 0.2100 0.2000 0.2000 20,000 -0.03(-13.04%)
Jun 04, 2009 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jun 03, 2009 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Jun 02, 2009 0.2200 0.2300 0.2200 0.2300 20,000 +0.03(+15.00%)
Jun 01, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 29, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 28, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
May 26, 2009 0.2250 0.2250 0.2050 0.2050 25,200 +0.00(+0.00%)
May 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 22, 2009 0.2250 0.2250 0.2050 0.2050 25,200 -0.01(-2.38%)
May 21, 2009 0.2000 0.2100 0.1850 0.2100 20,000 +0.04(+23.53%)
May 20, 2009 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
May 19, 2009 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
May 15, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
May 13, 2009 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 12, 2009 0.1850 0.1850 0.1850 0.1850 1,000 -0.05(-19.57%)
May 11, 2009 0.2300 0.2350 0.2100 0.2300 57,000 -0.01(-4.17%)
May 08, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
May 07, 2009 0.2600 0.2600 0.2300 0.2400 46,900 -0.04(-12.73%)
May 06, 2009 0.2300 0.2750 0.2300 0.2750 19,500 +0.05(+19.57%)
May 05, 2009 0.2500 0.2550 0.1900 0.2300 35,500 +0.02(+6.98%)
May 04, 2009 0.2300 0.2300 0.2000 0.2150 28,000 -0.01(-4.44%)
May 01, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.00(+0.00%)
Apr 30, 2009 0.2200 0.2250 0.2200 0.2250 11,000 -0.01(-2.17%)
Apr 29, 2009 0.2100 0.2300 0.2100 0.2300 8,000 +0.04(+21.05%)
Apr 28, 2009 0.1800 0.1900 0.1800 0.1900 26,300 +0.01(+5.56%)
Apr 27, 2009 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Apr 24, 2009 0.1800 0.1800 0.1750 0.1750 26,000 -0.05(-20.45%)
Apr 20, 2009 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 15, 2009 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 02, 2009 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 01, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.03(-14.89%)
Mar 26, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 25, 2009 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Mar 24, 2009 0.2350 0.2350 0.2350 0.2350 15,000 +0.03(+17.50%)
Mar 23, 2009 0.1800 0.2000 0.1800 0.2000 19,000 +0.08(+66.67%)
Mar 20, 2009 0.1550 0.1900 0.1200 0.1200 5,000 -0.07(-36.84%)
Mar 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Mar 16, 2009 0.1200 0.1200 0.1200 0 -0.07(-35.14%)
Mar 13, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 12, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 11, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 06, 2009 0.1800 0.1850 0.1800 0.1850 3,000 +0.07(+60.87%)
Mar 05, 2009 0.1600 0.1600 0.1150 0.1150 35,000 -0.09(-42.50%)
Mar 04, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2009 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 27, 2009 0.2000 0.2000 0.1550 0.2000 0 +0.00(+0.00%)
Feb 26, 2009 0.1950 0.2000 0.1550 0.2000 157,000 +0.01(+5.26%)
Feb 25, 2009 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Feb 24, 2009 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Feb 23, 2009 0.2000 0.2000 500 -0.03(-13.04%)
Feb 20, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 19, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 18, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 17, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 12, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Feb 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 06, 2009 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Feb 05, 2009 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
Feb 04, 2009 0.2300 0.2300 0.2300 0.2300 18,000 +0.00(+0.00%)
Feb 03, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 02, 2009 0.2300 0.2300 0.2300 0.2300 10,200 +0.03(+15.00%)
Jan 30, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2009 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Jan 21, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 20, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Jan 19, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Jan 16, 2009 0.2000 0.2000 0.1800 0.1800 13,000 -0.03(-14.29%)
Jan 15, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 13, 2009 0.2100 0.2100 0.2100 0.2100 17,000 -0.02(-8.70%)
Jan 12, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 08, 2009 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 07, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 06, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 05, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 02, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 01, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Dec 31, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+15.00%)
Dec 29, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2008 0.1900 0.2000 0.1900 0.2000 13,500 +0.05(+29.03%)
Dec 23, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Dec 22, 2008 0.1550 0.1550 0.1550 0.1550 25,000 -0.05(-22.50%)
Dec 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2008 0.1300 0.2000 0.1300 0.2000 33,000 +0.01(+2.56%)
Dec 17, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 16, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 15, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Dec 12, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 11, 2008 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Dec 10, 2008 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 09, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 08, 2008 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+14.71%)
Dec 05, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Dec 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 03, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2008 0.1700 0.1700 0.1700 0.1700 10,000 -0.05(-22.73%)
Dec 01, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 28, 2008 0.2000 0.2200 0.1800 0.2200 17,000 +0.06(+37.50%)
Nov 27, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 26, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 25, 2008 0.1800 0.1800 0.1600 0.1600 20,000 +0.01(+6.67%)
Nov 24, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2008 0.1500 0.1500 0.1100 0.1500 15,500 +0.04(+36.36%)
Nov 19, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 14, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2008 0.1250 0.1250 0.1100 0.1100 15,000 -0.03(-18.52%)
Nov 12, 2008 0.1400 0.1400 0.1300 0.1350 15,500 -0.01(-3.57%)
Nov 11, 2008 0.1500 0.1500 0.1350 0.1400 50,000 -0.01(-6.67%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1500 143,000 -0.01(-6.25%)
Nov 07, 2008 0.1600 0.1600 0.1600 0.1600 40,000 +0.04(+33.33%)
Nov 06, 2008 0.1800 0.1800 0.1200 0.1200 179,500 -0.06(-33.33%)
Nov 05, 2008 0.1700 0.1800 0.1700 0.1800 35,500 +0.00(+0.00%)
Nov 04, 2008 0.1800 0.1800 0 +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.