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: 3:48 PM EDT, May 10, 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, 2017 0.2000 0.2000 0.1900 0.2000 82,650 +0.01(+5.26%)
Mar 30, 2017 0.2000 0.2000 0.1900 0.1900 224,100 -0.01(-2.56%)
Mar 27, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 24, 2017 0.2000 0.2100 0.1950 0.1950 86,000 -0.02(-11.36%)
Mar 23, 2017 0.1900 0.2200 0.1900 0.2200 42,500 +0.02(+10.00%)
Mar 22, 2017 0.1950 0.2000 0.1900 0.2000 208,500 +0.00(+0.00%)
Mar 21, 2017 0.2000 0.2000 0.1950 0.2000 45,000 -0.00(-2.44%)
Mar 20, 2017 0.2150 0.2200 0.1950 0.2050 289,000 -0.01(-2.38%)
Mar 17, 2017 0.1950 0.2100 0.1950 0.2100 43,500 +0.01(+5.00%)
Mar 16, 2017 0.1950 0.2000 0.1950 0.2000 100,000 +0.01(+2.56%)
Mar 15, 2017 0.1950 0.1950 0.1950 0.1950 17,500 +0.00(+0.00%)
Mar 14, 2017 0.2000 0.2050 0.1950 0.1950 92,300 -0.01(-7.14%)
Mar 10, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 09, 2017 0.1950 0.2150 0.1950 0.2150 83,500 +0.01(+7.50%)
Mar 08, 2017 0.2100 0.2100 0.1950 0.2000 229,118 -0.01(-6.98%)
Mar 07, 2017 0.2150 0.2150 0.2150 0.2150 500 +0.01(+2.38%)
Mar 06, 2017 0.2200 0.2200 0.2100 0.2100 66,500 -0.01(-4.55%)
Mar 03, 2017 0.2100 0.2200 0.2100 0.2200 72,500 +0.01(+4.76%)
Mar 02, 2017 0.2050 0.2100 0.2000 0.2100 22,000 +0.00(+0.00%)
Mar 01, 2017 0.2150 0.2150 0.2050 0.2100 142,030 -0.01(-2.33%)
Feb 28, 2017 0.2100 0.2150 0.2000 0.2150 64,500 +0.01(+4.88%)
Feb 24, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Feb 23, 2017 0.2100 0.2150 0.2100 0.2100 29,000 +0.00(+0.00%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 388,300 +0.01(+2.44%)
Feb 21, 2017 0.2300 0.2300 0.2050 0.2050 179,409 -0.03(-12.77%)
Feb 17, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 16, 2017 0.2350 0.2350 0.2150 0.2300 73,000 +0.01(+4.55%)
Feb 15, 2017 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.00%)
Feb 14, 2017 0.2250 0.2350 0.2200 0.2200 120,500 +0.00(+0.00%)
Feb 13, 2017 0.2300 0.2300 0.2200 0.2200 131,700 +0.00(+0.00%)
Feb 10, 2017 0.2200 0.2200 0.2200 0.2200 12,000 -0.01(-4.35%)
Feb 09, 2017 0.2250 0.2300 0.2150 0.2300 125,500 +0.01(+4.55%)
Feb 08, 2017 0.2250 0.2300 0.2200 0.2200 145,000 +0.00(+0.00%)
Feb 07, 2017 0.2200 0.2200 0.2150 0.2200 21,000 +0.00(+0.00%)
Feb 06, 2017 0.2250 0.2300 0.2150 0.2200 284,500 +0.01(+4.76%)
Feb 03, 2017 0.2100 0.2150 0.2100 0.2100 53,500 -0.01(-2.33%)
Feb 02, 2017 0.2050 0.2150 0.2050 0.2150 70,000 +0.01(+7.50%)
Feb 01, 2017 0.2000 0.2000 0.2000 0.2000 29,000 -0.00(-2.44%)
Jan 31, 2017 0.2000 0.2050 0.2000 0.2050 17,500 +0.00(+0.00%)
Jan 30, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jan 26, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 25, 2017 0.2100 0.2100 0.2050 0.2100 213,500 +0.01(+2.44%)
Jan 24, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 23, 2017 0.2050 0.2100 0.2050 0.2100 91,300 +0.01(+5.00%)
Jan 20, 2017 0.2100 0.2100 0.1950 0.2000 278,100 +0.00(+0.00%)
Jan 19, 2017 0.2300 0.2300 0.2000 0.2000 549,600 -0.03(-13.04%)
Jan 18, 2017 0.2400 0.2500 0.2100 0.2300 427,200 +0.00(+0.00%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jan 16, 2017 0.2400 0.2400 0.2400 0.2400 21,195 +0.00(+0.00%)
Jan 13, 2017 0.2250 0.2400 0.2250 0.2400 120,300 +0.01(+6.67%)
Jan 12, 2017 0.2200 0.2250 0.2200 0.2250 61,000 +0.01(+2.27%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2200 231,400 -0.02(-8.33%)
Jan 10, 2017 0.2350 0.2400 0.2300 0.2400 43,975 +0.01(+2.13%)
Jan 09, 2017 0.2300 0.2400 0.2300 0.2350 230,000 +0.00(+2.17%)
Jan 06, 2017 0.2150 0.2300 0.2150 0.2300 174,724 +0.02(+6.98%)
Jan 05, 2017 0.2000 0.2250 0.1950 0.2150 288,900 +0.01(+7.50%)
Jan 04, 2017 0.2000 0.2000 0.1950 0.2000 113,000 -0.00(-2.44%)
Jan 03, 2017 0.2000 0.2050 0.2000 0.2050 58,300 +0.01(+5.13%)
Dec 30, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 29, 2016 0.1800 0.1950 0.1800 0.1900 106,500 +0.02(+11.76%)
Dec 28, 2016 0.1800 0.1900 0.1700 0.1700 150,390 -0.01(-8.11%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 22, 2016 0.1850 0.1850 0.1800 0.1800 22,000 +0.01(+2.86%)
Dec 21, 2016 0.1900 0.1900 0.1750 0.1750 86,500 -0.02(-7.89%)
Dec 20, 2016 0.2000 0.2100 0.1800 0.1900 596,963 +0.01(+2.70%)
Dec 19, 2016 0.1900 0.1900 0.1850 0.1850 143,500 +0.00(+0.00%)
Dec 16, 2016 0.1750 0.1900 0.1750 0.1850 123,500 +0.01(+8.82%)
Dec 15, 2016 0.1550 0.1700 0.1550 0.1700 91,000 -0.01(-5.56%)
Dec 13, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 12, 2016 0.1800 0.1850 0.1800 0.1850 89,000 +0.01(+2.78%)
Dec 07, 2016 0.1800 0.1800 0.1800 400 +0.03(+20.00%)
Dec 06, 2016 0.1550 0.1550 0.1500 0.1500 19,500 -0.01(-6.25%)
Dec 05, 2016 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-5.88%)
Dec 02, 2016 0.1650 0.1700 0.1650 0.1700 21,500 -0.00(-2.86%)
Dec 01, 2016 0.1800 0.1800 0.1550 0.1750 113,500 +0.01(+6.06%)
Nov 30, 2016 0.1750 0.1750 0.1650 0.1650 24,000 -0.01(-8.33%)
Nov 29, 2016 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 25, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 24, 2016 0.1650 0.1650 0.1650 0.1650 53,000 +0.01(+3.13%)
Nov 23, 2016 0.1700 0.1700 0.1600 0.1600 143,500 -0.01(-5.88%)
Nov 22, 2016 0.1800 0.1800 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Nov 18, 2016 0.1600 0.1700 0.1600 0.1700 27,500 +0.01(+6.25%)
Nov 15, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-5.88%)
Nov 11, 2016 0.1800 0.1800 0.1650 0.1700 147,943 -0.01(-8.11%)
Nov 10, 2016 0.1800 0.1900 0.1800 0.1850 438,100 +0.01(+8.82%)
Nov 09, 2016 0.1650 0.1750 0.1650 0.1700 85,200 +0.02(+9.68%)
Nov 08, 2016 0.1550 0.1600 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 07, 2016 0.1600 0.1600 0.1500 0.1500 99,000 -0.01(-6.25%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-5.88%)
Nov 02, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 27, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1650 0.1500 0.1600 103,300 +0.02(+10.34%)
Oct 21, 2016 0.1350 0.1450 0.1350 0.1450 41,500 +0.01(+7.41%)
Oct 20, 2016 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Oct 14, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 13, 2016 0.1400 0.1500 0.1400 0.1500 100,000 +0.01(+7.14%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 06, 2016 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 05, 2016 0.1250 0.1350 0.1200 0.1350 30,000 +0.01(+8.00%)
Oct 04, 2016 0.1250 0.1250 0.1200 0.1250 20,394 -0.02(-16.67%)
Oct 03, 2016 0.1400 0.1500 0.1150 0.1500 110,500 +0.01(+3.45%)
Sep 30, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2016 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 28, 2016 0.1450 0.1450 0.1450 0.1450 3,190 -0.01(-3.33%)
Sep 27, 2016 0.1650 0.1650 0.1500 0.1500 67,000 -0.03(-16.67%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 21, 2016 0.1650 0.1800 0.1650 0.1700 40,000 +0.02(+9.68%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2016 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 09, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1550 0.1550 0.1500 0.1500 56,100 +0.00(+0.00%)
Aug 31, 2016 0.1600 0.1600 0.1500 0.1500 187,000 -0.01(-6.25%)
Aug 30, 2016 0.1650 0.1650 0.1600 0.1600 22,500 -0.01(-3.03%)
Aug 29, 2016 0.1700 0.1700 0.1650 0.1650 23,054 -0.01(-8.33%)
Aug 26, 2016 0.1700 0.1800 0.1700 0.1800 24,000 +0.00(+0.00%)
Aug 25, 2016 0.1750 0.1800 0.1750 0.1800 80,200 +0.01(+5.88%)
Aug 24, 2016 0.1750 0.1750 0.1700 0.1700 155,500 -0.01(-5.56%)
Aug 23, 2016 0.1800 0.1800 0.1800 0.1800 14,000 -0.01(-2.70%)
Aug 22, 2016 0.1850 0.1850 0.1750 0.1850 694,500 +0.01(+2.78%)
Aug 19, 2016 0.1850 0.1850 0.1750 0.1800 328,000 -0.01(-2.70%)
Aug 18, 2016 0.1800 0.1850 0.1800 0.1850 99,500 +0.01(+2.78%)
Aug 17, 2016 0.1800 0.1800 0.1800 0.1800 5,700 +0.01(+2.86%)
Aug 16, 2016 0.1800 0.1800 0.1750 0.1750 45,000 +0.02(+16.67%)
Aug 15, 2016 0.1650 0.1650 0.1500 0.1500 51,000 -0.02(-9.09%)
Aug 12, 2016 0.1750 0.1750 0.1650 0.1650 12,000 -0.01(-8.33%)
Aug 11, 2016 0.1750 0.1800 0.1650 0.1800 29,500 +0.01(+9.09%)
Aug 08, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 04, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 31,000 +0.00(+0.00%)
Aug 02, 2016 0.1600 0.1800 0.1600 0.1800 320,500 +0.03(+20.00%)
Jul 29, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 28, 2016 0.1500 0.1550 0.1500 0.1550 59,000 +0.01(+3.33%)
Jul 25, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jul 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 20, 2016 0.1300 0.1300 0.1200 0.1200 43,000 -0.01(-7.69%)
Jul 19, 2016 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-7.14%)
Jul 15, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 13, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 07, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jul 05, 2016 0.1300 0.1550 0.1300 0.1550 231,000 +0.03(+24.00%)
Jun 30, 2016 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jun 29, 2016 0.1250 0.1450 0.1200 0.1450 25,150 +0.02(+16.00%)
Jun 28, 2016 0.1250 0.1250 0.1250 0.1250 15,275 +0.01(+4.17%)
Jun 27, 2016 0.1200 0.1200 0.1200 0.1200 35,000 -0.01(-4.00%)
Jun 24, 2016 0.1100 0.1250 0.1050 0.1250 34,500 +0.01(+4.17%)
Jun 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 20, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 15, 2016 0.1250 0.1500 0.1200 0.1200 135,300 +0.01(+9.09%)
Jun 14, 2016 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Jun 13, 2016 0.1300 0.1300 0.1200 0.1200 17,000 +0.00(+0.00%)
Jun 09, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 03, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jun 01, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 31, 2016 0.1250 0.1250 0.1250 0.1250 19,000 +0.00(+0.00%)
May 26, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 25, 2016 0.1250 0.1250 0.1250 0.1250 264,000 +0.01(+4.17%)
May 24, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
May 20, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
May 19, 2016 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
May 17, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
May 13, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 12, 2016 0.1200 0.1350 0.1200 0.1350 38,500 +0.02(+12.50%)
May 09, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 06, 2016 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
May 05, 2016 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+10.00%)
May 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2016 0.0750 0.1000 0.0750 0.1000 76,500 +0.03(+42.86%)
Apr 28, 2016 0.0900 0.0900 0.0700 0.0700 150,000 -0.01(-17.65%)
Apr 22, 2016 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Apr 21, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Apr 20, 2016 0.1100 0.1100 0.1000 0.1000 10,500 -0.04(-25.93%)
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.