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 (%)
May 29, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 28, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
May 26, 2009 0.2250 0.2250 0.2050 0.2050 25,200 +0.00(+0.00%)
May 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 22, 2009 0.2250 0.2250 0.2050 0.2050 25,200 -0.01(-2.38%)
May 21, 2009 0.2000 0.2100 0.1850 0.2100 20,000 +0.04(+23.53%)
May 20, 2009 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
May 19, 2009 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
May 15, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
May 13, 2009 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 12, 2009 0.1850 0.1850 0.1850 0.1850 1,000 -0.05(-19.57%)
May 11, 2009 0.2300 0.2350 0.2100 0.2300 57,000 -0.01(-4.17%)
May 08, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
May 07, 2009 0.2600 0.2600 0.2300 0.2400 46,900 -0.04(-12.73%)
May 06, 2009 0.2300 0.2750 0.2300 0.2750 19,500 +0.05(+19.57%)
May 05, 2009 0.2500 0.2550 0.1900 0.2300 35,500 +0.02(+6.98%)
May 04, 2009 0.2300 0.2300 0.2000 0.2150 28,000 -0.01(-4.44%)
May 01, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.00(+0.00%)
Apr 30, 2009 0.2200 0.2250 0.2200 0.2250 11,000 -0.01(-2.17%)
Apr 29, 2009 0.2100 0.2300 0.2100 0.2300 8,000 +0.04(+21.05%)
Apr 28, 2009 0.1800 0.1900 0.1800 0.1900 26,300 +0.01(+5.56%)
Apr 27, 2009 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Apr 24, 2009 0.1800 0.1800 0.1750 0.1750 26,000 -0.05(-20.45%)
Apr 20, 2009 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 15, 2009 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 02, 2009 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 01, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.03(-14.89%)
Mar 26, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 25, 2009 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Mar 24, 2009 0.2350 0.2350 0.2350 0.2350 15,000 +0.03(+17.50%)
Mar 23, 2009 0.1800 0.2000 0.1800 0.2000 19,000 +0.08(+66.67%)
Mar 20, 2009 0.1550 0.1900 0.1200 0.1200 5,000 -0.07(-36.84%)
Mar 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Mar 16, 2009 0.1200 0.1200 0.1200 0 -0.07(-35.14%)
Mar 13, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 12, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 11, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 06, 2009 0.1800 0.1850 0.1800 0.1850 3,000 +0.07(+60.87%)
Mar 05, 2009 0.1600 0.1600 0.1150 0.1150 35,000 -0.09(-42.50%)
Mar 04, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2009 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 27, 2009 0.2000 0.2000 0.1550 0.2000 0 +0.00(+0.00%)
Feb 26, 2009 0.1950 0.2000 0.1550 0.2000 157,000 +0.01(+5.26%)
Feb 25, 2009 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Feb 24, 2009 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Feb 23, 2009 0.2000 0.2000 500 -0.03(-13.04%)
Feb 20, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 19, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 18, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 17, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 12, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Feb 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 06, 2009 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Feb 05, 2009 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
Feb 04, 2009 0.2300 0.2300 0.2300 0.2300 18,000 +0.00(+0.00%)
Feb 03, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Feb 02, 2009 0.2300 0.2300 0.2300 0.2300 10,200 +0.03(+15.00%)
Jan 30, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 26, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2009 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Jan 21, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 20, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Jan 19, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Jan 16, 2009 0.2000 0.2000 0.1800 0.1800 13,000 -0.03(-14.29%)
Jan 15, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 14, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 13, 2009 0.2100 0.2100 0.2100 0.2100 17,000 -0.02(-8.70%)
Jan 12, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 09, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 08, 2009 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 07, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 06, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 05, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 02, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Jan 01, 2009 0.2300 0.2300 0 +0.00(+0.00%)
Dec 31, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2008 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+15.00%)
Dec 29, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2008 0.1900 0.2000 0.1900 0.2000 13,500 +0.05(+29.03%)
Dec 23, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Dec 22, 2008 0.1550 0.1550 0.1550 0.1550 25,000 -0.05(-22.50%)
Dec 19, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2008 0.1300 0.2000 0.1300 0.2000 33,000 +0.01(+2.56%)
Dec 17, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 16, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 15, 2008 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Dec 12, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 11, 2008 0.1950 0.1950 0.1950 0.1950 2,500 +0.00(+0.00%)
Dec 10, 2008 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Dec 09, 2008 0.1950 0.1950 0 +0.00(+0.00%)
Dec 08, 2008 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+14.71%)
Dec 05, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Dec 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 03, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2008 0.1700 0.1700 0.1700 0.1700 10,000 -0.05(-22.73%)
Dec 01, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Nov 28, 2008 0.2000 0.2200 0.1800 0.2200 17,000 +0.06(+37.50%)
Nov 27, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 26, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 25, 2008 0.1800 0.1800 0.1600 0.1600 20,000 +0.01(+6.67%)
Nov 24, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2008 0.1500 0.1500 0.1100 0.1500 15,500 +0.04(+36.36%)
Nov 19, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 14, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2008 0.1250 0.1250 0.1100 0.1100 15,000 -0.03(-18.52%)
Nov 12, 2008 0.1400 0.1400 0.1300 0.1350 15,500 -0.01(-3.57%)
Nov 11, 2008 0.1500 0.1500 0.1350 0.1400 50,000 -0.01(-6.67%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1500 143,000 -0.01(-6.25%)
Nov 07, 2008 0.1600 0.1600 0.1600 0.1600 40,000 +0.04(+33.33%)
Nov 06, 2008 0.1800 0.1800 0.1200 0.1200 179,500 -0.06(-33.33%)
Nov 05, 2008 0.1700 0.1800 0.1700 0.1800 35,500 +0.00(+0.00%)
Nov 04, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 03, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2008 0.1800 0.1800 0.1300 0.1800 23,200 +0.00(+0.00%)
Oct 29, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 27, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Oct 20, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Oct 16, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Oct 15, 2008 0.2200 0.2200 0 -0.03(-12.00%)
Oct 14, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2100 0.2500 15,200 +0.00(+0.00%)
Oct 09, 2008 0.2150 0.2500 0.2100 0.2500 14,000 +0.00(+0.00%)
Oct 08, 2008 0.2500 0.2500 0.2100 0.2500 500 +0.04(+19.05%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2008 0.2100 0.2100 0.2100 0.2100 10,500 -0.04(-16.00%)
Oct 03, 2008 0.3000 0.3000 0.2450 0.2500 111,500 -0.03(-10.71%)
Oct 02, 2008 0.2800 0.2800 0.2800 0.2800 27,000 -0.06(-18.84%)
Oct 01, 2008 0.3450 0.3450 40 +0.00(+0.00%)
Sep 30, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 29, 2008 0.3450 0.3450 0 +0.00(+0.00%)
Sep 26, 2008 0.2550 0.3450 0.2550 0.3450 12,500 +0.00(+0.00%)
Sep 25, 2008 0.3450 0.3450 0.3450 0.3450 1,500 +0.04(+15.00%)
Sep 24, 2008 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Sep 23, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Sep 22, 2008 0.2600 0.3000 0.2600 0.3000 22,000 +0.00(+0.00%)
Sep 19, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
Sep 18, 2008 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-3.85%)
Sep 17, 2008 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 16, 2008 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 15, 2008 0.3000 0.3000 0.2600 0.2600 12,000 -0.01(-3.70%)
Sep 12, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 11, 2008 0.2600 0.2700 0.2600 0.2700 9,000 -0.03(-10.00%)
Sep 10, 2008 0.3000 0.3000 0.3000 0.3000 47,500 -0.03(-9.09%)
Sep 09, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 08, 2008 0.3300 0 +0.00(+0.00%)
Sep 05, 2008 0.3500 0.3500 0.3000 0.3300 56,000 +0.03(+10.00%)
Sep 04, 2008 0.2800 0.3000 0.2800 0.3000 6,800 +0.00(+0.00%)
Sep 03, 2008 0.3000 0 +0.00(+0.00%)
Sep 02, 2008 0.2950 0.3000 0.2950 0.3000 30,000 +0.01(+1.69%)
Aug 29, 2008 0.3450 0.3450 0.2200 0.2950 24,000 -0.05(-15.71%)
Aug 28, 2008 0.3500 0 +0.00(+0.00%)
Aug 27, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2008 0.3500 0.3500 0.3500 0.3500 26,500 +0.00(+0.00%)
Aug 25, 2008 0.3300 0.3500 0.3100 0.3500 25,000 +0.00(+0.00%)
Aug 22, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Aug 21, 2008 0.3500 0.3500 0.3400 0.3500 20,500 +0.00(+0.00%)
Aug 20, 2008 0.4000 0.4000 0.3500 0.3500 81,500 -0.05(-12.50%)
Aug 19, 2008 0.4100 0.4100 0.4000 0.4000 63,900 -0.01(-2.44%)
Aug 18, 2008 0.4100 0 +0.00(+0.00%)
Aug 15, 2008 0.4100 0.4100 0.4100 0.4100 8,000 -0.01(-2.38%)
Aug 14, 2008 0.4300 0.4300 0.4200 0.4200 29,000 -0.04(-7.69%)
Aug 13, 2008 0.4500 0.4550 0.4500 0.4550 4,000 +0.04(+9.64%)
Aug 12, 2008 0.4150 0.4150 0.4150 0.4150 12,000 +0.00(+0.00%)
Aug 11, 2008 0.4850 0.4850 0.4150 0.4150 41,000 -0.02(-3.49%)
Aug 08, 2008 0.4350 0.4400 0.4300 0.4300 21,200 +0.01(+1.18%)
Aug 07, 2008 0.4650 0.4650 0.4200 0.4250 22,000 -0.05(-11.46%)
Aug 06, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2008 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-3.03%)
Aug 04, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.00(+0.00%)
Aug 01, 2008 0.4850 0.4950 0.4850 0.4950 20,000 +0.03(+5.32%)
Jul 31, 2008 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Jul 30, 2008 0.4700 0.4700 0.4200 0.4700 36,000 +0.01(+2.17%)
Jul 29, 2008 0.4700 0.4700 0.4600 0.4600 16,000 -0.01(-2.13%)
Jul 28, 2008 0.4750 0.4750 0.4700 0.4700 20,000 -0.01(-2.08%)
Jul 25, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2008 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Jul 23, 2008 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 22, 2008 0.4950 0.5000 0.4950 0.5000 15,000 +0.01(+1.01%)
Jul 21, 2008 0.4950 0.4950 0.4950 0.4950 500 +0.03(+7.61%)
Jul 18, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 17, 2008 0.4650 0.5000 0.4600 0.4600 5,800 -0.01(-3.16%)
Jul 16, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 15, 2008 0.4850 0.4850 0.4750 0.4750 45,000 -0.03(-5.00%)
Jul 14, 2008 0.5000 0.5000 0.5000 0.5000 320 +0.00(+0.00%)
Jul 11, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 10, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 09, 2008 0.4950 0.5000 0.4950 0.5000 30,000 +0.03(+7.53%)
Jul 08, 2008 0.4600 0.4650 0.4600 0.4650 20,000 +0.01(+1.09%)
Jul 07, 2008 0.4850 0.4850 0.4600 0.4600 61,000 -0.01(-2.13%)
Jul 04, 2008 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Jul 03, 2008 0.4600 0.4700 0.4450 0.4700 70,000 +0.00(+0.00%)
Jul 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 30, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.4750 0.4750 0.4700 0.4700 17,000 +0.00(+0.00%)
Jun 26, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Jun 24, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2008 0.4500 0.4750 0.4500 0.4750 15,000 +0.01(+1.06%)
Jun 20, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+4.44%)
Jun 17, 2008 0.4550 0.4550 0.4500 0.4500 17,500 -0.02(-5.26%)
Jun 16, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.01(+1.06%)
Jun 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 11, 2008 0.4800 0.5000 0.4800 0.5000 25,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.4950 0.5000 0.4950 0.5000 12,500 +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.