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 31, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Mar 30, 2010 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.88%)
Mar 29, 2010 0.3300 0.3400 0.3200 0.3400 12,000 +0.00(+0.00%)
Mar 26, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 25, 2010 0.3200 0.3400 0.3200 0.3400 15,000 +0.02(+6.25%)
Mar 24, 2010 0.3450 0.3450 0.3200 0.3200 81,867 -0.03(-8.57%)
Mar 23, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.11%)
Mar 22, 2010 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
Mar 19, 2010 0.3600 0.3650 0.3600 0.3650 30,000 +0.00(+0.00%)
Mar 18, 2010 0.3500 0.3650 0.3500 0.3650 20,000 +0.02(+4.29%)
Mar 17, 2010 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Mar 16, 2010 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Mar 15, 2010 0.3400 0.3400 0.3300 0.3400 70,000 +0.01(+1.49%)
Mar 12, 2010 0.3400 0.3400 0.3350 0.3350 31,600 -0.01(-1.47%)
Mar 11, 2010 0.3400 0.3400 0.3400 0.3400 14,000 +0.01(+1.49%)
Mar 10, 2010 0.3400 0.3500 0.3350 0.3350 29,200 -0.01(-4.29%)
Mar 09, 2010 0.3500 0.3500 0.3400 0.3500 21,273 -0.01(-2.78%)
Mar 08, 2010 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 05, 2010 0.3550 0.3700 0.3550 0.3600 23,800 +0.00(+0.00%)
Mar 04, 2010 0.3600 0.3700 0.3600 0.3600 32,400 +0.00(+0.00%)
Mar 03, 2010 0.3500 0.3600 0.3500 0.3600 8,000 +0.00(+0.00%)
Mar 02, 2010 0.3550 0.3650 0.3550 0.3600 30,000 +0.01(+2.86%)
Mar 01, 2010 0.3500 0.3500 0.3500 0.3500 11,750 +0.00(+0.00%)
Feb 26, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2010 0.3450 0.3500 0.3450 0.3500 26,000 +0.02(+7.69%)
Feb 24, 2010 0.3300 0.3300 0.3250 0.3250 29,000 -0.02(-7.14%)
Feb 23, 2010 0.3400 0.3600 0.3400 0.3500 37,500 +0.01(+2.94%)
Feb 22, 2010 0.3400 0.3500 0.3350 0.3400 39,000 +0.01(+1.49%)
Feb 19, 2010 0.3350 0.3350 0.3350 0.3350 13,092 -0.01(-1.47%)
Feb 18, 2010 0.3300 0.3450 0.3250 0.3400 68,000 +0.01(+3.03%)
Feb 17, 2010 0.3100 0.3300 0.3000 0.3300 52,000 +0.02(+6.45%)
Feb 16, 2010 0.3100 0.3200 0.3100 0.3100 44,000 +0.00(+0.00%)
Feb 12, 2010 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 10, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 09, 2010 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-1.54%)
Feb 08, 2010 0.3350 0.3350 0.3250 0.3250 19,958 +0.01(+1.56%)
Feb 05, 2010 0.3200 0.3200 0.3200 0.3200 2,700 +0.00(+0.00%)
Feb 04, 2010 0.3200 0.3200 0.3200 0.3200 100 -0.02(-5.88%)
Feb 03, 2010 0.3200 0.3400 0.3200 0.3400 14,000 +0.03(+7.94%)
Feb 02, 2010 0.3150 0.3300 0.3150 0.3150 53,500 +0.01(+1.61%)
Feb 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 29, 2010 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-6.06%)
Jan 28, 2010 0.3200 0.3300 0.3150 0.3300 60,000 +0.02(+6.45%)
Jan 27, 2010 0.3500 0.3500 0.3100 0.3100 43,000 -0.03(-8.82%)
Jan 26, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2010 0.3250 0.3400 0.3250 0.3400 22,000 +0.02(+4.62%)
Jan 22, 2010 0.3350 0.3350 0.3250 0.3250 56,000 -0.03(-8.45%)
Jan 21, 2010 0.3500 0.3550 0.3500 0.3550 32,000 +0.00(+0.00%)
Jan 20, 2010 0.3450 0.3550 0.3400 0.3550 49,000 +0.01(+2.90%)
Jan 19, 2010 0.3450 0.3700 0.3450 0.3450 90,000 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.3500 0.3300 0.3450 63,000 +0.00(+1.47%)
Jan 15, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.02(+6.25%)
Jan 14, 2010 0.3400 0.3400 0.3200 0.3200 49,000 -0.02(-5.88%)
Jan 13, 2010 0.3500 0.3500 0.3400 0.3400 36,000 +0.01(+3.03%)
Jan 12, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
Jan 08, 2010 0.3400 0.3400 0.3200 0.3200 45,000 -0.02(-5.88%)
Jan 07, 2010 0.3400 0.3500 0.3400 0.3400 74,000 +0.01(+1.49%)
Jan 06, 2010 0.3500 0.3500 0.3350 0.3350 28,000 -0.01(-1.47%)
Jan 05, 2010 0.3500 0.3500 0.3400 0.3400 4,000 -0.04(-10.53%)
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.