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 (%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2020 0.2850 0.3150 0.2850 0.3000 469,104 +0.01(+3.45%)
Dec 29, 2020 0.2600 0.2900 0.2600 0.2900 810,165 +0.05(+20.83%)
Dec 23, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 22, 2020 0.2500 0.2500 0.2450 0.2500 98,400 -0.01(-1.96%)
Dec 21, 2020 0.2550 0.2600 0.2450 0.2550 185,734 +0.00(+0.00%)
Dec 18, 2020 0.2450 0.2650 0.2400 0.2550 533,749 +0.02(+6.25%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2400 324,300 +0.00(+0.00%)
Dec 16, 2020 0.2500 0.2500 0.2400 0.2400 138,300 +0.01(+2.13%)
Dec 15, 2020 0.2250 0.2350 0.2250 0.2350 283,500 +0.01(+4.44%)
Dec 14, 2020 0.2300 0.2300 0.2250 0.2250 81,238 -0.01(-4.26%)
Dec 11, 2020 0.2400 0.2400 0.2300 0.2350 127,800 +0.00(+2.17%)
Dec 10, 2020 0.2350 0.2400 0.2300 0.2300 174,950 -0.01(-4.17%)
Dec 09, 2020 0.2400 0.2400 0.2350 0.2400 41,280 +0.00(+0.00%)
Dec 08, 2020 0.2400 0.2450 0.2400 0.2400 98,900 -0.01(-4.00%)
Dec 07, 2020 0.2500 0.2550 0.2500 0.2500 117,000 -0.01(-1.96%)
Dec 04, 2020 0.2500 0.2600 0.2500 0.2550 51,500 +0.01(+2.00%)
Dec 03, 2020 0.2500 0.2550 0.2500 0.2500 130,875 +0.01(+2.04%)
Dec 02, 2020 0.2450 0.2450 0.2450 0.2450 6,500 -0.01(-2.00%)
Dec 01, 2020 0.2400 0.2500 0.2400 0.2500 22,000 +0.02(+6.38%)
Nov 30, 2020 0.2450 0.2450 0.2350 0.2350 207,500 -0.01(-4.08%)
Nov 27, 2020 0.2400 0.2500 0.2400 0.2450 27,200 -0.01(-2.00%)
Nov 26, 2020 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0.2500 62,750 +0.01(+4.17%)
Nov 24, 2020 0.2500 0.2500 0.2350 0.2400 206,459 -0.01(-4.00%)
Nov 23, 2020 0.2650 0.2650 0.2450 0.2500 324,310 -0.01(-3.85%)
Nov 20, 2020 0.2550 0.2600 0.2550 0.2600 120,500 +0.01(+4.00%)
Nov 19, 2020 0.2600 0.2600 0.2500 0.2500 69,250 -0.02(-7.41%)
Nov 18, 2020 0.2700 0.2750 0.2700 0.2700 50,000 +0.00(+0.00%)
Nov 17, 2020 0.2750 0.2750 0.2600 0.2700 66,041 -0.01(-1.82%)
Nov 16, 2020 0.2600 0.2750 0.2600 0.2750 147,455 +0.01(+1.85%)
Nov 13, 2020 0.2500 0.2700 0.2500 0.2700 115,250 +0.02(+5.88%)
Nov 12, 2020 0.2550 0.2650 0.2550 0.2550 62,361 -0.02(-5.56%)
Nov 11, 2020 0.2700 0.2700 0.2700 0.2700 75,800 -0.01(-1.82%)
Nov 10, 2020 0.2850 0.2850 0.2700 0.2750 119,000 +0.01(+3.77%)
Nov 09, 2020 0.2650 0.2700 0.2450 0.2650 193,084 -0.01(-3.64%)
Nov 06, 2020 0.2800 0.2800 0.2550 0.2750 88,100 -0.01(-1.79%)
Nov 05, 2020 0.2550 0.2850 0.2550 0.2800 135,600 +0.03(+12.00%)
Nov 04, 2020 0.2550 0.2550 0.2500 0.2500 58,000 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2550 0.2400 0.2500 87,500 +0.02(+6.38%)
Nov 02, 2020 0.2500 0.2500 0.2250 0.2350 51,900 +0.01(+4.44%)
Oct 30, 2020 0.2250 0.2250 0.2250 0.2250 7,584 -0.01(-2.17%)
Oct 29, 2020 0.2200 0.2300 0.2200 0.2300 99,500 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2400 0.2300 0.2300 217,294 -0.02(-8.00%)
Oct 27, 2020 0.2400 0.2500 0.2400 0.2500 189,000 +0.02(+6.38%)
Oct 26, 2020 0.2500 0.2500 0.2300 0.2350 111,800 -0.02(-6.00%)
Oct 23, 2020 0.2350 0.2500 0.2350 0.2500 109,500 +0.02(+6.38%)
Oct 22, 2020 0.2400 0.2400 0.2350 0.2350 101,000 -0.01(-2.08%)
Oct 21, 2020 0.2350 0.2400 0.2250 0.2400 169,569 +0.01(+4.35%)
Oct 20, 2020 0.2550 0.2550 0.2300 0.2300 62,500 -0.01(-4.17%)
Oct 19, 2020 0.2400 0.2450 0.2400 0.2400 82,200 -0.01(-2.04%)
Oct 16, 2020 0.2450 0.2450 0.2400 0.2450 106,200 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2450 0.2450 187,999 +0.00(+0.00%)
Oct 14, 2020 0.2450 0.2450 0.2450 0.2450 27,600 +0.01(+2.08%)
Oct 13, 2020 0.2500 0.2550 0.2300 0.2400 242,654 +0.00(+0.00%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 08, 2020 0.2300 0.2450 0.2300 0.2450 139,500 +0.02(+8.89%)
Oct 07, 2020 0.2550 0.2550 0.2200 0.2250 490,350 -0.02(-8.16%)
Oct 06, 2020 0.2500 0.2600 0.2450 0.2450 162,700 +0.00(+0.00%)
Oct 05, 2020 0.2650 0.2650 0.2450 0.2450 98,700 -0.02(-5.77%)
Oct 02, 2020 0.2600 0.2650 0.2600 0.2600 83,200 +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.