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: 3:39 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2019 0.1500 0.1550 0.1450 0.1500 82,485 +0.00(+0.00%)
Dec 27, 2019 0.1600 0.1600 0.1450 0.1500 231,464 +0.00(+0.00%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2019 0.1350 0.1450 0.1300 0.1450 355,099 +0.01(+11.54%)
Dec 20, 2019 0.1350 0.1350 0.1300 0.1300 154,400 +0.00(+0.00%)
Dec 19, 2019 0.1300 0.1350 0.1250 0.1300 152,100 +0.00(+0.00%)
Dec 18, 2019 0.1350 0.1350 0.1300 0.1300 118,380 -0.01(-3.70%)
Dec 17, 2019 0.1350 0.1350 0.1280 0.1350 1,145,500 +0.00(+0.00%)
Dec 16, 2019 0.1300 0.1350 0.1200 0.1350 6,463,549 +0.02(+12.50%)
Dec 13, 2019 0.1300 0.1300 0.1200 0.1200 1,837,958 +0.00(+4.35%)
Dec 12, 2019 0.1150 0.1200 0.1150 0.1150 2,264,900 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1100 0.1150 228,500 +0.00(+0.00%)
Dec 10, 2019 0.1200 0.1200 0.1150 0.1150 866,998 -0.00(-4.17%)
Dec 09, 2019 0.1250 0.1250 0.1200 0.1200 260,965 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 241,000 +0.00(+0.00%)
Dec 05, 2019 0.1300 0.1300 0.1200 0.1200 636,740 -0.02(-14.29%)
Dec 03, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 02, 2019 0.1400 0.1400 0.1350 0.1400 227,000 +0.01(+3.70%)
Nov 28, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1250 0.1250 97,900 -0.01(-7.41%)
Nov 25, 2019 0.1350 0.1350 0.1300 0.1350 127,300 +0.01(+3.85%)
Nov 22, 2019 0.1350 0.1350 0.1300 0.1300 30,000 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 89,250 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1350 0.1300 0.1300 22,500 -0.01(-3.70%)
Nov 19, 2019 0.1350 0.1400 0.1350 0.1350 35,800 +0.00(+0.00%)
Nov 18, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Nov 15, 2019 0.1450 0.1450 0.1350 0.1350 87,749 -0.01(-6.90%)
Nov 14, 2019 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Nov 13, 2019 0.1500 0.1500 0.1450 0.1450 25,668 +0.00(+0.00%)
Nov 12, 2019 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+0.00%)
Nov 11, 2019 0.1450 0.1450 0.1450 0.1450 22,620 +0.00(+3.57%)
Nov 08, 2019 0.1400 0.1450 0.1400 0.1400 83,500 +0.00(+0.00%)
Nov 07, 2019 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Nov 06, 2019 0.1600 0.1600 0.1450 0.1450 615,800 -0.01(-6.45%)
Nov 05, 2019 0.1600 0.1700 0.1550 0.1550 511,500 -0.01(-3.13%)
Nov 04, 2019 0.1550 0.1600 0.1550 0.1600 61,000 +0.01(+6.67%)
Nov 01, 2019 0.1600 0.1600 0.1500 0.1500 47,500 -0.01(-3.23%)
Oct 31, 2019 0.1550 0.1650 0.1550 0.1550 284,475 +0.01(+3.33%)
Oct 30, 2019 0.1600 0.1600 0.1500 0.1500 85,165 -0.02(-9.09%)
Oct 29, 2019 0.1800 0.1800 0.1650 0.1650 67,520 -0.01(-8.33%)
Oct 25, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 24, 2019 0.1650 0.1850 0.1650 0.1850 96,899 +0.02(+12.12%)
Oct 23, 2019 0.1650 0.1650 0.1550 0.1650 79,020 +0.01(+3.13%)
Oct 22, 2019 0.1600 0.1600 0.1600 0.1600 37,500 +0.01(+3.23%)
Oct 21, 2019 0.1600 0.1600 0.1550 0.1550 72,000 -0.01(-3.13%)
Oct 18, 2019 0.1550 0.1600 0.1550 0.1600 170,000 +0.01(+3.23%)
Oct 17, 2019 0.1500 0.1550 0.1500 0.1550 75,333 +0.01(+3.33%)
Oct 16, 2019 0.1650 0.1650 0.1500 0.1500 11,000 -0.02(-9.09%)
Oct 15, 2019 0.1550 0.1650 0.1550 0.1650 18,000 +0.02(+10.00%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 10, 2019 0.1600 0.1600 0.1600 0.1600 23,500 +0.01(+3.23%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1550 39,500 -0.01(-6.06%)
Oct 08, 2019 0.1650 0.1650 0.1650 0.1650 64,660 -0.01(-2.94%)
Oct 07, 2019 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Oct 04, 2019 0.1750 0.1750 0.1700 0.1700 55,000 -0.00(-2.86%)
Oct 03, 2019 0.1750 0.1850 0.1750 0.1750 162,000 -0.01(-2.78%)
Oct 02, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
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.