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: 1:51 PM EDT, May 8, 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, 2023 0.0950 0 +0.01(+5.56%)
Jun 28, 2023 0.0900 500 +0.00(+0.00%)
Jun 27, 2023 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0900 0.0900 214,500 -0.01(-5.26%)
Jun 23, 2023 0.0950 0.0950 0.0900 0.0950 302,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.1000 0.0900 0.0950 884,000 -0.02(-17.39%)
Jun 21, 2023 0.1000 0.1150 0.1000 0.1150 228,000 +0.02(+21.05%)
Jun 20, 2023 0.1000 0.1000 0.0950 0.0950 93,100 -0.01(-5.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 2,850 +0.00(+0.00%)
Jun 16, 2023 0.1000 0.1000 0.1000 0.1000 19,500 -0.00(-4.76%)
Jun 15, 2023 0.0950 0.1050 0.0950 0.1050 35,150 +0.00(+5.00%)
Jun 14, 2023 0.1000 0.1000 0.1000 0.1000 93,500 -0.00(-4.76%)
Jun 13, 2023 0.1050 0.1050 0.1000 0.1050 35,935 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 25,600 +0.00(+0.00%)
Jun 08, 2023 0.1050 0.1050 500 -0.01(-4.55%)
Jun 07, 2023 0.1100 0.1100 0.1100 0.1100 9,950 +0.00(+0.00%)
Jun 06, 2023 0.1100 0.1100 0.1100 0.1100 109,335 +0.01(+4.76%)
Jun 05, 2023 0.1050 0.1050 0.1050 0.1050 39,090 +0.00(+0.00%)
Jun 02, 2023 0.1100 0.1100 0.1050 0.1050 129,377 -0.01(-4.55%)
Jun 01, 2023 0.1100 0.1100 0.1100 0.1100 44,833 +0.01(+4.76%)
May 31, 2023 0.1050 0.1050 0.1050 0.1050 20,350 +0.00(+0.00%)
May 30, 2023 0.1200 0.1200 0.1050 0.1050 63,000 -0.01(-4.55%)
May 29, 2023 0.1150 0.1150 0.1100 0.1100 54,000 +0.00(+0.00%)
May 26, 2023 0.1100 0.1100 0.1100 0.1100 97,500 +0.00(+0.00%)
May 25, 2023 0.1100 0.1100 0.1050 0.1100 42,500 -0.01(-8.33%)
May 24, 2023 0.1200 0.1200 0.1200 0.1200 41,500 -0.01(-4.00%)
May 23, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 19, 2023 0.1250 0 +0.00(+0.00%)
May 18, 2023 0.1250 0.1250 0.1250 0.1250 21,200 +0.01(+4.17%)
May 17, 2023 0.1200 0.1200 0.1200 0.1200 6,750 -0.01(-4.00%)
May 16, 2023 0.1250 0.1250 0.1250 0.1250 4,950 +0.00(+0.00%)
May 15, 2023 0.1300 0.1300 0.1250 0.1250 40,000 -0.01(-3.85%)
May 12, 2023 0.1300 0.1300 0.1300 0.1300 612,499 +0.02(+18.18%)
May 11, 2023 0.1200 0.1200 0.1100 0.1100 108,270 -0.01(-8.33%)
May 10, 2023 0.1250 0.1300 0.1200 0.1200 183,355 +0.00(+0.00%)
May 09, 2023 0.1350 0.1350 0.1200 0.1200 111,100 -0.02(-11.11%)
May 08, 2023 0.1450 0.1500 0.1350 0.1350 161,000 -0.01(-6.90%)
May 05, 2023 0.1350 0.1450 0.1350 0.1450 153,000 +0.00(+0.00%)
May 04, 2023 0.1600 0.1700 0.1450 0.1450 584,500 +0.00(+0.00%)
May 03, 2023 0.1400 0.1450 0.1350 0.1450 180,600 +0.02(+16.00%)
May 02, 2023 0.1300 0.1300 0.1250 0.1250 11,000 +0.00(+0.00%)
May 01, 2023 0.1300 0.1300 0.1250 0.1250 25,103 -0.01(-7.41%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 16,500 +0.00(+0.00%)
Apr 27, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Apr 25, 2023 0.1400 0 +0.01(+3.70%)
Apr 24, 2023 0.1400 0.1400 0.1350 0.1350 49,141 -0.01(-3.57%)
Apr 21, 2023 0.1350 0.1400 0.1350 0.1400 104,433 +0.01(+7.69%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 19, 2023 0.1300 0.1300 0.1250 0.1300 52,000 +0.00(+0.00%)
Apr 18, 2023 0.1400 0.1400 0.1300 0.1300 89,865 -0.01(-7.14%)
Apr 17, 2023 0.1500 0.1500 0.1400 0.1400 201,571 +0.00(+0.00%)
Apr 14, 2023 0.1450 0.1500 0.1350 0.1400 223,500 -0.00(-3.45%)
Apr 13, 2023 0.1750 0.1750 0.1400 0.1450 1,077,482 +0.01(+7.41%)
Apr 12, 2023 0.1200 0.1350 0.1200 0.1350 193,800 +0.02(+12.50%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 88,220 +0.00(+0.00%)
Apr 10, 2023 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+1.69%)
Apr 06, 2023 0.1180 0 +0.00(+2.61%)
Apr 05, 2023 0.1150 0.1150 0.1100 0.1150 229,462 +0.01(+4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 70,045 +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.