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 (%)
Nov 30, 2016 0.1750 0.1750 0.1650 0.1650 24,000 -0.01(-8.33%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 25, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 24, 2016 0.1650 0.1650 0.1650 0.1650 53,000 +0.01(+3.13%)
Nov 23, 2016 0.1700 0.1700 0.1600 0.1600 143,500 -0.01(-5.88%)
Nov 22, 2016 0.1800 0.1800 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Nov 18, 2016 0.1600 0.1700 0.1600 0.1700 27,500 +0.01(+6.25%)
Nov 15, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-5.88%)
Nov 11, 2016 0.1800 0.1800 0.1650 0.1700 147,943 -0.01(-8.11%)
Nov 10, 2016 0.1800 0.1900 0.1800 0.1850 438,100 +0.01(+8.82%)
Nov 09, 2016 0.1650 0.1750 0.1650 0.1700 85,200 +0.02(+9.68%)
Nov 08, 2016 0.1550 0.1600 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 07, 2016 0.1600 0.1600 0.1500 0.1500 99,000 -0.01(-6.25%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-5.88%)
Nov 02, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 27, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1650 0.1500 0.1600 103,300 +0.02(+10.34%)
Oct 21, 2016 0.1350 0.1450 0.1350 0.1450 41,500 +0.01(+7.41%)
Oct 20, 2016 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Oct 14, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 13, 2016 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+7.14%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 06, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 05, 2016 0.1250 0.1350 0.1200 0.1350 30,000 +0.01(+8.00%)
Oct 04, 2016 0.1250 0.1250 0.1200 0.1250 20,394 -0.02(-16.67%)
Oct 03, 2016 0.1400 0.1500 0.1150 0.1500 110,500 +0.01(+3.45%)
Sep 30, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 28, 2016 0.1450 0.1450 0.1450 0.1450 3,190 -0.01(-3.33%)
Sep 27, 2016 0.1650 0.1650 0.1500 0.1500 67,000 -0.03(-16.67%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 21, 2016 0.1650 0.1800 0.1650 0.1700 40,000 +0.02(+9.68%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2016 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 09, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 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.