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

Cartier Resources Inc (TSV: ECR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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 (%)
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%)
Nov 03, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2008 0.1800 0.1800 0.1300 0.1800 23,200 +0.00(+0.00%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Oct 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 0 -0.03(-12.00%)
Oct 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2100 0.2500 15,200 +0.00(+0.00%)
Oct 09, 2008 0.2150 0.2500 0.2100 0.2500 14,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2100 0.2500 500 +0.04(+19.05%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2008 0.2100 0.2100 0.2100 0.2100 10,500 -0.04(-16.00%)
Oct 03, 2008 0.3000 0.3000 0.2450 0.2500 111,500 -0.03(-10.71%)
Oct 02, 2008 0.2800 0.2800 0.2800 0.2800 27,000 -0.06(-18.84%)
Oct 01, 2008 0.3450 0.3450 40 +0.00(+0.00%)
Sep 30, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 29, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 26, 2008 0.2550 0.3450 0.2550 0.3450 12,500 +0.00(+0.00%)
Sep 25, 2008 0.3450 0.3450 0.3450 0.3450 1,500 +0.04(+15.00%)
Sep 24, 2008 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.3000 0.2600 0.3000 22,000 +0.00(+0.00%)
Sep 19, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Sep 18, 2008 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-3.85%)
Sep 17, 2008 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 16, 2008 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 15, 2008 0.3000 0.3000 0.2600 0.2600 12,000 -0.01(-3.70%)
Sep 12, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 11, 2008 0.2600 0.2700 0.2600 0.2700 9,000 -0.03(-10.00%)
Sep 10, 2008 0.3000 0.3000 0.3000 0.3000 47,500 -0.03(-9.09%)
Sep 09, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 08, 2008 0.3300 0 +0.00(+0.00%)
Sep 05, 2008 0.3500 0.3500 0.3000 0.3300 56,000 +0.03(+10.00%)
Sep 04, 2008 0.2800 0.3000 0.2800 0.3000 6,800 +0.00(+0.00%)
Sep 03, 2008 0.3000 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.