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 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2011 0.4000 0.4000 0.4000 0.4000 10,000 +0.04(+11.11%)
Jun 29, 2011 0.4000 0.4000 0.3600 0.3600 17,250 -0.04(-10.00%)
Jun 28, 2011 0.3900 0.4000 0.3900 0.4000 46,500 +0.00(+0.00%)
Jun 27, 2011 0.4200 0.4200 0.3900 0.4000 38,000 -0.04(-9.09%)
Jun 24, 2011 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Jun 23, 2011 0.4400 0.4400 0.4400 0.4400 1,000 +0.05(+12.82%)
Jun 22, 2011 0.3900 0.3900 0.3900 0.3900 16,000 +0.01(+2.63%)
Jun 21, 2011 0.3900 0.3900 0.3800 0.3800 6,000 -0.01(-2.56%)
Jun 20, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 17, 2011 0.3950 0.3950 0.3800 0.3900 42,100 -0.01(-1.27%)
Jun 16, 2011 0.3950 0.3950 0.3950 0.3950 220 +0.00(+0.00%)
Jun 15, 2011 0.4000 0.4000 0.3950 0.3950 3,500 +0.01(+1.28%)
Jun 14, 2011 0.4000 0.4000 0.3800 0.3900 50,400 -0.01(-2.50%)
Jun 13, 2011 0.4100 0.4100 0.4000 0.4000 23,300 -0.02(-4.76%)
Jun 10, 2011 0.4400 0.4400 0.4200 0.4200 14,400 -0.05(-10.64%)
Jun 09, 2011 0.4600 0.4700 0.4600 0.4700 15,335 +0.01(+2.17%)
Jun 08, 2011 0.4500 0.4600 0.4500 0.4600 100,400 +0.02(+4.55%)
Jun 07, 2011 0.4400 0.4400 0.4400 0.4400 800 +0.00(+0.00%)
Jun 06, 2011 0.4800 0.4800 0.4400 0.4400 6,500 -0.06(-12.00%)
Jun 03, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 24, 2011 0.5000 0.5000 0.4550 0.5000 102,900 +0.00(+0.00%)
May 20, 2011 0.5000 0.5000 0.5000 0.5000 50,000 +0.05(+11.11%)
May 19, 2011 0.4900 0.4900 0.4500 0.4500 30,500 -0.02(-3.23%)
May 18, 2011 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
May 17, 2011 0.4850 0.4850 0.4650 0.4650 7,990 -0.01(-3.12%)
May 16, 2011 0.4900 0.4900 0.4800 0.4800 68,242 -0.01(-2.04%)
May 13, 2011 0.4850 0.4900 0.4850 0.4900 9,439 +0.00(+0.00%)
May 12, 2011 0.4800 0.4900 0.4500 0.4900 75,992 +0.01(+2.08%)
May 11, 2011 0.4800 0.4800 0.4800 0.4800 6,200 -0.03(-5.88%)
May 10, 2011 0.5500 0.5500 0.4800 0.5100 12,000 +0.00(+0.00%)
May 09, 2011 0.4900 0.5100 0.4900 0.5100 36,497 +0.02(+4.08%)
May 06, 2011 0.4750 0.4900 0.4700 0.4900 105,500 +0.03(+6.52%)
May 05, 2011 0.4800 0.4900 0.4600 0.4600 78,727 -0.03(-6.12%)
May 04, 2011 0.4800 0.4900 0.4800 0.4900 80,243 +0.01(+2.08%)
May 03, 2011 0.5000 0.5200 0.4800 0.4800 43,400 -0.01(-2.04%)
May 02, 2011 0.5400 0.4900 0.4900 0.4900 18,600 -0.01(-2.00%)
Apr 29, 2011 0.5100 0.5100 0.5000 0.5000 20,000 -0.03(-5.66%)
Apr 28, 2011 0.5300 0.5300 0.5300 0.5300 3,500 +0.01(+1.92%)
Apr 27, 2011 0.4900 0.5200 0.4900 0.5200 6,000 +0.03(+5.05%)
Apr 26, 2011 0.4950 0.4950 0.4950 0.4950 8,000 -0.03(-4.81%)
Apr 25, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Apr 21, 2011 0.4900 0.5100 0.4900 0.5100 75,500 +0.02(+4.08%)
Apr 20, 2011 0.5000 0.5100 0.4900 0.4900 62,920 -0.01(-1.01%)
Apr 19, 2011 0.5000 0.5300 0.4950 0.4950 30,000 -0.04(-6.60%)
Apr 18, 2011 0.4900 0.5300 0.4900 0.5300 17,100 +0.03(+6.00%)
Apr 15, 2011 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 14, 2011 0.4900 0.5000 0.4900 0.5000 15,000 +0.01(+2.04%)
Apr 13, 2011 0.5200 0.5500 0.4900 0.4900 79,000 -0.03(-5.77%)
Apr 12, 2011 0.5200 0.5200 0.5200 0.5200 4,990 +0.00(+0.00%)
Apr 11, 2011 0.5500 0.5500 0.5000 0.5200 96,350 -0.03(-5.45%)
Apr 08, 2011 0.5400 0.5500 0.5400 0.5500 45,000 +0.00(+0.00%)
Apr 07, 2011 0.5300 0.5500 0.5300 0.5500 13,000 +0.02(+3.77%)
Apr 06, 2011 0.5100 0.5300 0.5100 0.5300 113,000 +0.02(+3.92%)
Apr 05, 2011 0.5000 0.5100 0.4900 0.5100 50,756 +0.01(+2.00%)
Apr 04, 2011 0.5100 0.5100 0.5000 0.5000 8,100 +0.01(+1.01%)
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.