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: 12:40 PM EDT, May 13, 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 31, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 28, 2008 0.4550 0.4700 0.4550 0.4700 7,000 +0.04(+10.59%)
Mar 27, 2008 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Mar 26, 2008 0.4500 0.4700 0.4250 0.4250 20,000 -0.05(-10.53%)
Mar 25, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Mar 21, 2008 0.4750 0.4750 0.4750 0.4750 15,000 +0.00(+0.00%)
Mar 20, 2008 0.4750 0.4750 0.4750 0.4750 15,000 -0.01(-1.04%)
Mar 19, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 18, 2008 0.4750 0.4850 0.4750 0.4800 20,000 -0.03(-5.88%)
Mar 17, 2008 0.5100 0.5100 0.4800 0.5100 81,000 +0.00(+0.00%)
Mar 14, 2008 0.5200 0.5200 0.5100 0.5100 36,000 -0.01(-1.92%)
Mar 13, 2008 0.5100 0.5200 0.5100 0.5200 23,500 +0.01(+1.96%)
Mar 12, 2008 0.5200 0.5200 0.5100 0.5100 27,000 -0.01(-1.92%)
Mar 11, 2008 0.5100 0.5200 0.5000 0.5200 55,000 +0.02(+4.00%)
Mar 10, 2008 0.4950 0.5300 0.4900 0.5000 106,000 +0.00(+0.00%)
Mar 07, 2008 0.5200 0.5800 0.4900 0.5000 81,500 -0.01(-1.96%)
Mar 06, 2008 0.5100 0.5100 0.5100 0.5100 4,900 -0.07(-12.07%)
Mar 05, 2008 0.4650 0.5800 0.4650 0.5800 23,500 +0.13(+28.89%)
Mar 04, 2008 0.4500 0.4500 0.4500 0.4500 500 +0.05(+13.92%)
Mar 03, 2008 0.4400 0.4400 0.3950 0.3950 1,700 -0.07(-15.96%)
Feb 29, 2008 0.5100 0.5100 0.4700 0.4700 68,500 -0.02(-4.08%)
Feb 28, 2008 0.4600 0.5000 0.4600 0.4900 57,300 +0.04(+8.89%)
Feb 27, 2008 0.4700 0.5000 0.4500 0.4500 102,500 +0.00(+0.00%)
Feb 26, 2008 0.4750 0.4900 0.4500 0.4500 17,000 -0.04(-8.16%)
Feb 25, 2008 0.4900 0.4900 0.4250 0.4900 41,500 +0.01(+1.03%)
Feb 22, 2008 0.4850 0.4900 0.4850 0.4850 20,500 +0.01(+1.04%)
Feb 21, 2008 0.4400 0.4800 0.4400 0.4800 5,000 -0.01(-2.04%)
Feb 20, 2008 0.4500 0.4950 0.4200 0.4900 95,000 +0.04(+8.89%)
Feb 19, 2008 0.4000 0.4500 0.4000 0.4500 94,200 +0.03(+7.14%)
Feb 18, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2008 0.4150 0.4200 0.4150 0.4200 6,500 +0.00(+0.00%)
Feb 14, 2008 0.4000 0.4250 0.3900 0.4200 40,000 +0.04(+10.53%)
Feb 13, 2008 0.3900 0.4100 0.3800 0.3800 53,500 -0.01(-2.56%)
Feb 12, 2008 0.4100 0.4100 0.3900 0.3900 97,000 -0.02(-4.88%)
Feb 11, 2008 0.4200 0.4200 0.4000 0.4100 9,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 54,800 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.3950 0.4200 61,500 +0.02(+5.00%)
Feb 06, 2008 0.3850 0.4000 0.3850 0.4000 78,000 +0.01(+2.56%)
Feb 05, 2008 0.4300 0.4300 0.3900 0.3900 17,500 +0.00(+0.00%)
Feb 04, 2008 0.4100 0.4300 0.3900 0.3900 93,218 -0.03(-7.14%)
Feb 01, 2008 0.4200 0.4200 0.4200 0.4200 8,700 +0.00(+0.00%)
Jan 31, 2008 0.3950 0.4550 0.3650 0.4200 122,000 +0.05(+13.51%)
Jan 30, 2008 0.3900 0.4100 0.3700 0.3700 56,500 -0.03(-7.50%)
Jan 29, 2008 0.4600 0.4600 0.4000 0.4000 224,000 -0.08(-16.67%)
Jan 28, 2008 0.4600 0.4800 0.4600 0.4800 50,000 -0.01(-2.04%)
Jan 25, 2008 0.4350 0.5100 0.4000 0.4900 102,500 -0.01(-2.00%)
Jan 24, 2008 0.3800 0.5000 0.3800 0.5000 159,300 +0.12(+33.33%)
Jan 23, 2008 0.3900 0.4100 0.3750 0.3750 102,925 -0.05(-12.79%)
Jan 22, 2008 0.4150 0.4500 0.3500 0.4300 400,530 -0.08(-15.69%)
Jan 21, 2008 0.5600 0.5600 0.5100 0.5100 61,500 -0.07(-12.07%)
Jan 18, 2008 0.5900 0.5900 0.5700 0.5800 36,000 -0.01(-1.69%)
Jan 17, 2008 0.5900 0.5900 0.5900 0.5900 20,000 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.5800 0.5900 60,000 -0.01(-1.67%)
Jan 15, 2008 0.6000 0.6000 0.5900 0.6000 53,000 +0.02(+3.45%)
Jan 14, 2008 0.6000 0.6000 0.5800 0.5800 50,000 -0.02(-3.33%)
Jan 11, 2008 0.6100 0.6100 0.6000 0.6000 35,000 -0.01(-1.64%)
Jan 10, 2008 0.5800 0.6100 0.5800 0.6100 20,100 +0.04(+7.02%)
Jan 09, 2008 0.6300 0.6300 0.5700 0.5700 59,000 -0.03(-5.00%)
Jan 08, 2008 0.6100 0.6100 0.5900 0.6000 28,000 +0.02(+3.45%)
Jan 07, 2008 0.5800 0.5800 0.5800 0.5800 21,500 -0.02(-3.33%)
Jan 04, 2008 0.5900 0.6200 0.5800 0.6000 88,000 +0.01(+1.69%)
Jan 03, 2008 0.6200 0.6200 0.5900 0.5900 37,000 -0.03(-4.84%)
Jan 02, 2008 0.6200 0.6200 0.6200 0.6200 6,000 -0.01(-1.59%)
Jan 01, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 31, 2007 0.6300 0.6300 0.6300 0.6300 13,500 +0.00(+0.00%)
Dec 28, 2007 0.6200 0.6300 0.6200 0.6300 10,000 +0.05(+8.62%)
Dec 27, 2007 0.5900 0.5900 0.5800 0.5800 16,000 -0.04(-6.45%)
Dec 26, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.00(+0.00%)
Dec 24, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.01(+1.64%)
Dec 21, 2007 0.6000 0.6200 0.6000 0.6100 12,400 +0.01(+1.67%)
Dec 20, 2007 0.6000 0.6000 0.6000 0.6000 11,000 +0.02(+3.45%)
Dec 19, 2007 0.5800 0.5800 0.5800 0.5800 800 -0.02(-3.33%)
Dec 18, 2007 0.5800 0.6000 0.5800 0.6000 7,000 +0.02(+3.45%)
Dec 17, 2007 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Dec 14, 2007 0.5700 0.6200 0.5700 0.5800 18,000 -0.02(-3.33%)
Dec 13, 2007 0.5800 0.6000 0.5800 0.6000 13,000 -0.02(-3.23%)
Dec 12, 2007 0.6100 0.6200 0.6000 0.6200 30,000 +0.01(+1.64%)
Dec 11, 2007 0.6100 0.6300 0.5900 0.6100 98,000 +0.00(+0.00%)
Dec 10, 2007 0.6100 0.6100 0.6000 0.6100 25,000 +0.00(+0.00%)
Dec 07, 2007 0.6100 0.6100 0.6100 0.6100 15,000 -0.03(-4.69%)
Dec 06, 2007 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
Dec 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 04, 2007 0.6200 0.6300 0.6200 0.6200 40,000 -0.01(-1.59%)
Dec 03, 2007 0.6300 0.6300 0.6300 0.6300 27,500 +0.01(+1.61%)
Nov 30, 2007 0.6500 0.6500 0.6200 0.6200 35,700 -0.02(-3.13%)
Nov 29, 2007 0.6300 0.6400 0.6300 0.6400 60,000 +0.02(+3.23%)
Nov 28, 2007 0.6300 0.6300 0.6200 0.6200 82,000 +0.00(+0.00%)
Nov 27, 2007 0.6500 0.6500 0.6200 0.6200 4,000 -0.04(-6.06%)
Nov 26, 2007 0.6500 0.6600 0.6500 0.6600 29,575 +0.01(+1.54%)
Nov 23, 2007 0.6500 0.6500 0.6200 0.6500 30,000 +0.00(+0.00%)
Nov 21, 2007 0.6700 0.6700 0.6400 0.6500 20,000 -0.03(-4.41%)
Nov 20, 2007 0.6700 0.6800 0.6700 0.6800 45,000 +0.01(+1.49%)
Nov 19, 2007 0.6700 0.6700 0.6700 0.6700 12,000 -0.02(-2.90%)
Nov 16, 2007 0.7000 0.7000 0.6900 0.6900 5,000 -0.01(-1.43%)
Nov 15, 2007 0.6700 0.7000 0.6700 0.7000 6,000 +0.01(+1.45%)
Nov 14, 2007 0.7000 0.7000 0.6900 0.6900 14,000 +0.00(+0.00%)
Nov 13, 2007 0.6700 0.7000 0.6600 0.6900 60,500 +0.02(+2.99%)
Nov 12, 2007 0.6900 0.7000 0.6700 0.6700 45,000 -0.03(-4.29%)
Nov 09, 2007 0.7100 0.7200 0.6800 0.7000 23,500 -0.02(-2.78%)
Nov 08, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 07, 2007 0.7000 0.7200 0.7000 0.7200 68,500 +0.01(+1.41%)
Nov 06, 2007 0.6600 0.7100 0.6600 0.7100 88,000 +0.01(+1.43%)
Nov 05, 2007 0.6700 0.7100 0.6500 0.7000 89,400 +0.05(+7.69%)
Nov 02, 2007 0.6500 0.6700 0.6300 0.6500 29,500 +0.01(+1.56%)
Nov 01, 2007 0.6600 0.6700 0.6400 0.6400 75,500 -0.02(-3.03%)
Oct 31, 2007 0.6700 0.6900 0.6600 0.6600 61,500 +0.00(+0.00%)
Oct 30, 2007 0.6600 0.6600 0.6600 0.6600 3,600 -0.03(-4.35%)
Oct 29, 2007 0.6900 0.6900 0.6900 0.6900 3,500 +0.00(+0.00%)
Oct 26, 2007 0.6800 0.6900 0.6800 0.6900 8,500 +0.04(+6.15%)
Oct 25, 2007 0.6700 0.6700 0.6500 0.6500 12,900 -0.04(-5.80%)
Oct 24, 2007 0.7000 0.7000 0.6900 0.6900 7,000 -0.01(-1.43%)
Oct 23, 2007 0.6800 0.7000 0.6600 0.7000 32,000 +0.00(+0.00%)
Oct 19, 2007 0.7000 0.7000 0.6700 0.7000 62,000 +0.00(+0.00%)
Oct 18, 2007 0.7000 0.7000 0.6700 0.7000 35,000 +0.00(+0.00%)
Oct 17, 2007 0.6900 0.7000 0.6900 0.7000 20,000 -0.02(-2.78%)
Oct 16, 2007 0.7500 0.7500 0.7200 0.7200 14,000 -0.04(-5.26%)
Oct 15, 2007 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.70%)
Oct 12, 2007 0.7100 0.7400 0.6900 0.7400 81,000 +0.04(+5.71%)
Oct 11, 2007 0.6900 0.7000 0.6900 0.7000 36,000 +0.00(+0.00%)
Oct 10, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 09, 2007 0.6700 0.7000 0.6700 0.7000 27,000 +0.02(+2.94%)
Oct 08, 2007 0.6800 0.6800 0.6800 0.6800 18,000 +0.00(+0.00%)
Oct 05, 2007 0.6800 0.6800 0.6800 0.6800 18,000 -0.04(-5.56%)
Oct 04, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 03, 2007 0.7600 0.7600 0.6900 0.7200 111,530 -0.03(-4.00%)
Oct 02, 2007 0.7900 0.7900 0.7500 0.7500 37,000 -0.05(-6.25%)
Oct 01, 2007 0.8300 0.8300 0.8000 0.8000 9,500 +0.01(+1.27%)
Sep 28, 2007 0.8100 0.8200 0.7900 0.7900 25,000 -0.01(-1.25%)
Sep 27, 2007 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.8000 32,600 -0.01(-1.23%)
Sep 25, 2007 0.7900 0.8100 0.7900 0.8100 23,000 -0.03(-3.57%)
Sep 24, 2007 0.8000 0.8400 0.8000 0.8400 27,500 +0.04(+5.00%)
Sep 21, 2007 0.7700 0.8000 0.7700 0.8000 42,500 +0.03(+3.90%)
Sep 20, 2007 0.7700 0.8000 0.7500 0.7700 61,500 -0.04(-4.94%)
Sep 19, 2007 0.8400 0.8400 0.7700 0.8100 36,000 -0.05(-5.81%)
Sep 18, 2007 0.8600 0.8600 0.8600 0.8600 3,000 +0.01(+1.18%)
Sep 17, 2007 0.8500 0.8500 0.8500 0.8500 2,000 -0.01(-1.16%)
Sep 14, 2007 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Sep 13, 2007 0.8600 0.9000 0.8600 0.8600 37,000 +0.02(+2.38%)
Sep 12, 2007 0.8600 0.8600 0.8400 0.8400 2,000 -0.02(-2.33%)
Sep 11, 2007 0.8800 0.8800 0.8400 0.8600 6,500 -0.02(-2.27%)
Sep 10, 2007 0.9200 0.9200 0.8800 0.8800 24,000 -0.04(-4.35%)
Sep 07, 2007 0.9000 0.9500 0.9000 0.9200 44,500 +0.02(+2.22%)
Sep 06, 2007 0.8900 0.9000 0.8900 0.9000 9,000 +0.00(+0.00%)
Sep 05, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 04, 2007 0.9700 0.9700 0.9000 0.9000 31,000 +0.08(+9.76%)
Aug 31, 2007 0.8400 0.8600 0.7700 0.8200 20,000 -0.02(-2.38%)
Aug 30, 2007 0.8500 0.8500 0.8400 0.8400 10,100 -0.01(-1.18%)
Aug 29, 2007 0.8600 0.8600 0.8500 0.8500 4,500 -0.03(-3.41%)
Aug 28, 2007 0.8900 0.9000 0.8800 0.8800 10,000 +0.00(+0.00%)
Aug 27, 2007 0.8300 0.9000 0.8300 0.8800 16,200 +0.10(+12.82%)
Aug 24, 2007 0.7900 0.7900 0.7800 0.7800 17,500 -0.07(-8.24%)
Aug 23, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2007 0.7900 0.8500 0.7900 0.8500 46,000 +0.05(+6.25%)
Aug 21, 2007 0.8500 0.8500 0.8000 0.8000 32,000 -0.10(-11.11%)
Aug 20, 2007 0.9500 0.9500 0.8900 0.9000 11,000 +0.00(+0.00%)
Aug 17, 2007 0.9000 0.9000 0.8900 0.9000 14,000 +0.04(+4.65%)
Aug 16, 2007 0.9900 0.9900 0.8500 0.8600 60,600 -0.14(-14.00%)
Aug 15, 2007 1.000 1.000 1.000 1.000 2,400 +0.00(+0.00%)
Aug 14, 2007 0.9900 1.000 0.9900 1.000 19,500 +0.01(+1.01%)
Aug 13, 2007 1.000 1.040 0.9900 0.9900 11,900 -0.01(-1.00%)
Aug 10, 2007 1.050 1.050 0.9900 1.000 14,700 -0.02(-1.96%)
Aug 09, 2007 1.000 1.050 1.000 1.020 28,800 +0.03(+3.03%)
Aug 08, 2007 1.040 1.040 0.9900 0.9900 41,300 -0.05(-4.81%)
Aug 07, 2007 1.140 1.140 1.040 1.040 38,900 -0.10(-8.77%)
Aug 06, 2007 1.120 1.140 1.120 1.140 8,300 +0.00(+0.00%)
Aug 03, 2007 1.120 1.140 1.120 1.140 8,300 +0.02(+1.79%)
Aug 02, 2007 1.130 1.130 1.120 1.120 25,540 -0.03(-2.61%)
Aug 01, 2007 1.150 1.150 1.150 1.150 4,500 -0.01(-0.86%)
Jul 31, 2007 1.150 1.220 1.110 1.160 87,000 +0.03(+2.65%)
Jul 30, 2007 1.100 1.130 1.020 1.130 17,200 +0.03(+2.73%)
Jul 27, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 26, 2007 1.150 1.150 1.100 1.100 7,000 -0.06(-5.17%)
Jul 25, 2007 1.160 1.160 1.160 1.160 2,000 +0.07(+6.42%)
Jul 24, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 23, 2007 1.200 1.200 1.090 1.090 4,200 -0.11(-9.17%)
Jul 20, 2007 1.100 1.200 1.060 1.200 23,400 +0.20(+20.00%)
Jul 19, 2007 0.9400 1.000 0.9400 1.000 20,500 +0.06(+6.38%)
Jul 18, 2007 0.8200 0.9600 0.7800 0.9400 113,200 +0.16(+20.51%)
Jul 17, 2007 0.8000 0.8400 0.7800 0.7800 81,000 +0.02(+2.63%)
Jul 16, 2007 0.7700 0.7700 0.7600 0.7600 10,000 -0.01(-1.30%)
Jul 13, 2007 0.7600 0.7700 0.7600 0.7700 25,000 -0.01(-1.28%)
Jul 12, 2007 0.7900 0.7900 0.7800 0.7800 13,500 +0.02(+2.63%)
Jul 11, 2007 0.7900 0.7900 0.7600 0.7600 28,500 -0.03(-3.80%)
Jul 10, 2007 0.7800 0.7900 0.7800 0.7900 25,000 +0.02(+2.60%)
Jul 09, 2007 0.7700 0.7900 0.7700 0.7700 23,500 -0.02(-2.53%)
Jul 06, 2007 0.7900 0.7900 0.7700 0.7900 30,000 -0.02(-2.47%)
Jul 05, 2007 0.7900 0.8100 0.7700 0.8100 38,500 +0.02(+2.53%)
Jul 03, 2007 0.8000 0.8000 0.7900 0.7900 45,500 -0.03(-3.66%)
Jul 02, 2007 0.8100 0.8200 0.8100 0.8200 18,500 +0.00(+0.00%)
Jun 29, 2007 0.8100 0.8200 0.8100 0.8200 18,500 +0.01(+1.23%)
Jun 28, 2007 0.7900 0.8100 0.7600 0.8100 40,000 +0.01(+1.25%)
Jun 27, 2007 0.8200 0.8200 0.7900 0.8000 44,000 -0.02(-2.44%)
Jun 26, 2007 0.8700 0.8700 0.8200 0.8200 42,000 -0.01(-1.20%)
Jun 25, 2007 0.8400 0.8400 0.8300 0.8300 12,000 -0.01(-1.19%)
Jun 22, 2007 0.8500 0.8600 0.8200 0.8400 63,500 -0.01(-1.18%)
Jun 21, 2007 0.8800 0.9000 0.8500 0.8500 50,000 -0.05(-5.56%)
Jun 20, 2007 0.8700 0.9500 0.8500 0.9000 106,000 +0.00(+0.00%)
Jun 19, 2007 0.9900 1.000 0.9000 0.9000 38,000 -0.10(-10.00%)
Jun 18, 2007 0.9100 1.000 0.9000 1.000 39,500 +0.05(+5.26%)
Jun 15, 2007 0.8000 0.9500 0.7900 0.9500 52,500 +0.15(+18.75%)
Jun 14, 2007 0.8400 0.8400 0.7900 0.8000 84,300 -0.03(-3.61%)
Jun 13, 2007 0.8300 0.8700 0.7900 0.8300 51,000 +0.00(+0.00%)
Jun 12, 2007 0.8200 0.9200 0.8200 0.8300 85,500 +0.02(+2.47%)
Jun 11, 2007 0.7100 0.8500 0.7000 0.8100 170,000 +0.11(+15.71%)
Jun 08, 2007 0.7100 0.7200 0.7000 0.7000 80,300 -0.01(-1.41%)
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.