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 (%)
May 29, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 28, 2014 0.1050 0.1200 0.1050 0.1200 164,000 +0.01(+14.29%)
May 27, 2014 0.1050 0.1050 0.1050 0.1050 107,000 +0.00(+0.00%)
May 26, 2014 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-12.50%)
May 23, 2014 0.1200 0.1200 0.1200 0.1200 18,000 +0.01(+14.29%)
May 22, 2014 0.1150 0.1150 0.1050 0.1050 24,000 -0.01(-12.50%)
May 21, 2014 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
May 20, 2014 0.1150 0.1200 0.1150 0.1200 35,000 +0.01(+14.29%)
May 16, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
May 15, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
May 14, 2014 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
May 13, 2014 0.1200 0.1200 0.1200 0.1200 16,000 +0.02(+20.00%)
May 07, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 06, 2014 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
May 05, 2014 0.1050 0.1050 0.1000 0.1000 18,000 -0.01(-9.09%)
May 01, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 30, 2014 0.1200 0.1200 0.1050 0.1050 43,864 -0.03(-19.23%)
Apr 29, 2014 0.1300 0.1400 0.1300 0.1300 119,000 +0.00(+0.00%)
Apr 28, 2014 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Apr 25, 2014 0.1400 0.1400 0.1300 0.1350 42,500 +0.01(+3.85%)
Apr 24, 2014 0.1200 0.1400 0.1200 0.1300 32,000 +0.01(+13.04%)
Apr 23, 2014 0.1100 0.1150 0.1100 0.1150 15,000 -0.00(-4.17%)
Apr 21, 2014 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 17, 2014 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Apr 16, 2014 0.1200 0.1300 0.1200 0.1300 25,000 +0.02(+18.18%)
Apr 14, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 11, 2014 0.1300 0.1300 0.1250 0.1300 3,700 +0.00(+0.00%)
Apr 04, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 02, 2014 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Apr 01, 2014 0.1300 0.1300 0.1300 0.1300 23,400 -0.01(-3.70%)
Mar 31, 2014 0.1300 0.1350 0.1300 0.1350 35,000 +0.00(+0.00%)
Mar 28, 2014 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-10.00%)
Mar 27, 2014 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 21, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 20, 2014 0.1550 0.1600 0.1550 0.1600 7,000 +0.01(+3.23%)
Mar 19, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Mar 14, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 13, 2014 0.1600 0.1600 0.1600 0.1600 150,000 +0.00(+0.00%)
Mar 12, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 07, 2014 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 38,000 +0.00(+0.00%)
Mar 05, 2014 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Mar 04, 2014 0.1350 0.1600 0.1350 0.1600 175,000 +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.