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 (%)
Jun 29, 2012 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 28, 2012 0.2250 0.2250 0.1800 0.1800 20,000 +0.03(+20.00%)
Jun 27, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 26, 2012 0.1850 0.1850 0.1500 0.1500 13,000 -0.04(-18.92%)
Jun 25, 2012 0.2400 0.2400 0.1850 0.1850 74,000 +0.00(+0.00%)
Jun 22, 2012 0.1850 0.1850 0.1850 0.1850 21,500 -0.02(-7.50%)
Jun 21, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 20, 2012 0.2000 0.2500 0.2000 0.2000 38,800 +0.00(+0.00%)
Jun 19, 2012 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0.2000 67,500 +0.00(+0.00%)
Jun 15, 2012 0.1850 0.2000 0.1850 0.2000 70,500 +0.00(+0.00%)
Jun 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2012 0.2300 0.2300 0.2000 0.2000 119,000 -0.03(-14.89%)
Jun 11, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 08, 2012 0.2100 0.2350 0.2000 0.2350 64,500 -0.01(-2.08%)
Jun 07, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 06, 2012 0.2300 0.2400 0.2300 0.2400 50,000 +0.04(+17.07%)
Jun 05, 2012 0.2100 0.2100 0.2000 0.2050 134,500 -0.04(-14.58%)
Jun 04, 2012 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Jun 02, 2012 0.2100 0.2300 0.2100 0.2300 48,500 +0.00(+0.00%)
Jun 01, 2012 0.2100 0.2300 0.2100 0.2300 48,500 -0.02(-8.00%)
May 31, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 30, 2012 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-3.85%)
May 29, 2012 0.2550 0.2600 0.2550 0.2600 25,000 +0.00(+0.00%)
May 28, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 25, 2012 0.2600 0.2600 0.2600 0.2600 16,000 +0.00(+0.00%)
May 24, 2012 0.2600 0.2600 0.2600 0.2600 6,000 +0.01(+4.00%)
May 23, 2012 0.2350 0.2500 0.2350 0.2500 51,500 +0.04(+19.05%)
May 22, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 18, 2012 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
May 17, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2012 0.2400 0.2400 0.2100 0.2400 17,000 +0.00(+0.00%)
May 15, 2012 0.2400 0.2400 0.2400 0.2400 7,000 -0.02(-7.69%)
May 14, 2012 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
May 11, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 10, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 09, 2012 0.2800 0.2800 0.2800 0.2800 28,000 +0.00(+0.00%)
May 08, 2012 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 07, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 04, 2012 0.2750 0.2900 0.2750 0.2800 29,600 +0.03(+12.00%)
May 03, 2012 0.2450 0.2500 0.2450 0.2500 22,500 -0.01(-3.85%)
May 02, 2012 0.2800 0.2800 0.2500 0.2600 17,000 +0.02(+8.33%)
May 01, 2012 0.2800 0.2800 0.2400 0.2400 27,000 -0.04(-14.29%)
Apr 30, 2012 0.2800 0.2800 0.2800 0.2800 34,000 +0.00(+0.00%)
Apr 27, 2012 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 26, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 25, 2012 0.2800 0.3200 0.2800 0.2800 41,800 +0.00(+0.00%)
Apr 24, 2012 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 23, 2012 0.2900 0.2900 0.2800 0.2800 31,200 +0.00(+0.00%)
Apr 20, 2012 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Apr 19, 2012 0.2800 0.2800 0.2800 0.2800 33,500 +0.01(+3.70%)
Apr 18, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 16, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2012 0.2700 0.2700 0.2700 0.2700 12,230 +0.00(+0.00%)
Apr 12, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 11, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 10, 2012 0.2750 0.2750 0.2700 0.2700 7,000 -0.01(-1.82%)
Apr 09, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2012 0.2750 0.2750 0.2750 0.2750 3,000 -0.02(-8.33%)
Apr 04, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 03, 2012 0.3000 0.3000 0.3000 0 +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.