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 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.1150 0.1150 0.1150 0.1150 68,000 -0.00(-4.17%)
Apr 29, 2019 0.1150 0.1200 0.1150 0.1200 98,000 +0.00(+4.35%)
Apr 25, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 24, 2019 0.1200 0.1200 0.1150 0.1200 177,999 +0.00(+4.35%)
Apr 23, 2019 0.1150 0.1150 0.1150 0.1150 3,800 +0.00(+0.00%)
Apr 22, 2019 0.1100 0.1150 0.1100 0.1150 59,300 +0.00(+0.00%)
Apr 18, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 17, 2019 0.1150 0.1150 0.1100 0.1100 199,200 -0.01(-4.35%)
Apr 16, 2019 0.1200 0.1200 0.1150 0.1150 116,000 -0.00(-4.17%)
Apr 15, 2019 0.1250 0.1250 0.1200 0.1200 215,500 -0.01(-4.00%)
Apr 12, 2019 0.1250 0.1250 0.1250 0.1250 56,000 +0.00(+0.00%)
Apr 11, 2019 0.1300 0.1300 0.1200 0.1250 220,300 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1250 0.1250 0.1250 157,700 +0.00(+0.00%)
Apr 09, 2019 0.1250 0.1250 0.1250 0.1250 31,000 +0.00(+0.00%)
Apr 08, 2019 0.1300 0.1300 0.1250 0.1250 180,000 -0.01(-3.85%)
Apr 05, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Apr 04, 2019 0.1250 0.1250 0.1250 0.1250 16,500 -0.01(-3.85%)
Apr 03, 2019 0.1250 0.1300 0.1250 0.1300 175,499 +0.01(+8.33%)
Apr 02, 2019 0.1250 0.1250 0.1200 0.1200 104,809 -0.01(-4.00%)
Apr 01, 2019 0.1300 0.1300 0.1250 0.1250 116,647 +0.00(+0.00%)
Mar 29, 2019 0.1250 0.1300 0.1250 0.1250 80,000 +0.00(+0.00%)
Mar 28, 2019 0.1300 0.1300 0.1250 0.1250 67,000 -0.01(-3.85%)
Mar 27, 2019 0.1300 0.1300 0.1300 0.1300 19,500 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1300 0.1300 0.1300 56,500 +0.00(+0.00%)
Mar 25, 2019 0.1300 0.1300 0.1250 0.1300 120,682 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1250 0.1300 55,500 +0.00(+0.00%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Mar 20, 2019 0.1350 0.1350 0.1300 0.1300 163,500 -0.01(-3.70%)
Mar 19, 2019 0.1300 0.1350 0.1300 0.1350 58,700 +0.01(+3.85%)
Mar 18, 2019 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Mar 15, 2019 0.1250 0.1300 0.1250 0.1300 125,000 +0.01(+4.00%)
Mar 14, 2019 0.1250 0.1250 0.1250 0.1250 36,160 -0.01(-7.41%)
Mar 13, 2019 0.1300 0.1350 0.1300 0.1350 15,500 +0.01(+8.00%)
Mar 12, 2019 0.1250 0.1300 0.1250 0.1250 64,000 +0.00(+0.00%)
Mar 11, 2019 0.1350 0.1350 0.1250 0.1250 91,092 -0.01(-7.41%)
Mar 08, 2019 0.1300 0.1400 0.1300 0.1350 136,800 +0.02(+12.50%)
Mar 07, 2019 0.1300 0.1300 0.1200 0.1200 104,800 -0.02(-11.11%)
Mar 05, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 04, 2019 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Mar 01, 2019 0.1350 0.1350 0.1350 0.1350 3,384 +0.01(+3.85%)
Feb 28, 2019 0.1350 0.1350 0.1200 0.1300 101,700 -0.01(-3.70%)
Feb 27, 2019 0.1500 0.1500 0.1350 0.1350 45,600 +0.01(+3.85%)
Feb 26, 2019 0.1350 0.1350 0.1300 0.1300 97,000 -0.01(-7.14%)
Feb 25, 2019 0.1350 0.1400 0.1350 0.1400 81,700 +0.00(+0.00%)
Feb 22, 2019 0.1400 0.1400 0.1300 0.1400 57,400 +0.00(+0.00%)
Feb 21, 2019 0.1450 0.1450 0.1400 0.1400 83,500 -0.00(-3.45%)
Feb 20, 2019 0.1450 0.1500 0.1450 0.1450 121,500 -0.01(-3.33%)
Feb 19, 2019 0.1500 0.1550 0.1400 0.1500 196,500 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 14, 2019 0.1350 0.1400 0.1350 0.1400 102,000 +0.01(+3.70%)
Feb 13, 2019 0.1350 0.1350 0.1300 0.1350 131,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1350 0.1150 0.1350 467,400 +0.03(+22.73%)
Feb 11, 2019 0.1200 0.1200 0.1100 0.1100 28,500 -0.01(-4.35%)
Feb 08, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Feb 07, 2019 0.1150 0.1150 0.1150 0.1150 11,500 +0.01(+4.55%)
Feb 06, 2019 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-8.33%)
Feb 05, 2019 0.1150 0.1200 0.1150 0.1200 37,000 +0.01(+9.09%)
Feb 04, 2019 0.1200 0.1200 0.1100 0.1100 19,300 -0.01(-4.35%)
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.