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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Mar 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 21, 2013 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 20, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 18, 2013 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+6.67%)
Mar 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2013 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 11, 2013 0.1600 0.1600 0.1500 0.1500 22,000 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2013 0.1550 0.1700 0.1500 0.1500 41,800 -0.01(-3.23%)
Mar 06, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 05, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 04, 2013 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Mar 01, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 28, 2013 0.1700 0.1900 0.1600 0.1600 47,500 +0.00(+0.00%)
Feb 27, 2013 0.1500 0.1600 0.1500 0.1600 47,600 +0.00(+0.00%)
Feb 26, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2013 0.1500 0.1600 0.1300 0.1600 25,000 +0.00(+0.00%)
Feb 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 15, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 14, 2013 0.1600 0.1800 0.1600 0.1800 12,000 +0.06(+56.52%)
Feb 13, 2013 0.1800 0.1800 0.1150 0.1150 36,000 -0.06(-32.35%)
Feb 12, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2013 0.1700 0.1700 0.1700 0.1700 34,000 +0.00(+0.00%)
Feb 08, 2013 0.2050 0.2050 0.1700 0.1700 4,500 -0.03(-17.07%)
Feb 07, 2013 0.1800 0.2050 0.1800 0.2050 44,500 +0.00(+0.00%)
Feb 06, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 04, 2013 0.1850 0.2050 0.1850 0.2050 6,500 +0.02(+13.89%)
Feb 01, 2013 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+5.88%)
Jan 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 29, 2013 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jan 28, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 24, 2013 0.1750 0.1750 0.1700 0.1700 22,000 -0.01(-8.11%)
Jan 23, 2013 0.1750 0.1850 0.1750 0.1850 13,000 +0.01(+5.71%)
Jan 22, 2013 0.1750 0.1750 0.1750 0.1750 6,000 -0.04(-16.67%)
Jan 21, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.04(+23.53%)
Jan 18, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Jan 17, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jan 16, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2013 0.1700 0.1900 0.1700 0.1900 22,000 +0.00(+0.00%)
Jan 14, 2013 0.2000 0.2000 0.1900 0.1900 13,000 -0.01(-5.00%)
Jan 11, 2013 0.2150 0.2150 0.2000 0.2000 30,000 -0.01(-4.76%)
Jan 10, 2013 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-2.33%)
Jan 09, 2013 0.1950 0.2150 0.1950 0.2150 13,500 +0.02(+13.16%)
Jan 08, 2013 0.1900 0.1900 0.1900 0.1900 18,000 +0.02(+11.76%)
Jan 07, 2013 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jan 04, 2013 0.1900 0.1900 0.1700 0.1700 23,500 +0.00(+0.00%)
Jan 03, 2013 0.1900 0.1900 0.1700 0.1700 6,000 +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.