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: 9:37 AM EDT, May 6, 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 (%)
Aug 31, 2010 0.3150 0.3150 0.3050 0.3150 104,800 -0.01(-3.08%)
Aug 30, 2010 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Aug 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 26, 2010 0.3300 0.3300 0.3300 0.3300 20,000 -0.03(-8.33%)
Aug 25, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 20, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2010 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+7.46%)
Aug 18, 2010 0.3350 0.3350 0.3350 0.3350 1,000 -0.02(-6.94%)
Aug 17, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 16, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 13, 2010 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Aug 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 11, 2010 0.3600 0.3600 0.3600 0.3600 8,800 +0.00(+0.00%)
Aug 10, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 09, 2010 0.3600 0.3600 0.3600 0.3600 5,500 +0.00(+0.00%)
Aug 06, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2010 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Aug 04, 2010 0.3450 0.3600 0.3450 0.3600 37,000 +0.00(+0.00%)
Aug 03, 2010 0.3600 0.4000 0.3600 0.3600 145,000 +0.01(+2.86%)
Jul 30, 2010 0.3500 0.3500 0.3050 0.3500 32,200 +0.01(+2.94%)
Jul 29, 2010 0.3200 0.3400 0.3200 0.3400 10,000 +0.00(+0.00%)
Jul 28, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 26, 2010 0.3200 0.3300 0.3200 0.3300 15,500 -0.01(-2.94%)
Jul 23, 2010 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 22, 2010 0.3200 0.3400 0.3150 0.3400 4,500 +0.01(+3.03%)
Jul 21, 2010 0.3300 0.3300 0.3200 0.3300 39,000 -0.02(-5.71%)
Jul 20, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jul 19, 2010 0.3350 0.3350 0.3300 0.3300 6,000 -0.03(-9.59%)
Jul 16, 2010 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2010 0.3650 0.3650 0.3650 0.3650 1,000 +0.00(+0.00%)
Jul 14, 2010 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 13, 2010 0.3650 0.3700 0.3650 0.3650 14,000 +0.01(+1.39%)
Jul 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2010 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Jul 08, 2010 0.3500 0.3600 0.3500 0.3600 5,000 +0.01(+2.86%)
Jul 07, 2010 0.3350 0.3500 0.3250 0.3500 62,500 +0.01(+2.94%)
Jul 06, 2010 0.3400 0.3400 0.3400 0.3400 29,844 -0.04(-10.53%)
Jul 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 25, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 24, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 23, 2010 0.3550 0.3750 0.3550 0.3750 10,000 +0.02(+5.63%)
Jun 22, 2010 0.3550 0.3550 0.3550 0.3550 4,000 -0.04(-8.97%)
Jun 21, 2010 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-1.27%)
Jun 18, 2010 0.3600 0.3950 0.3450 0.3950 44,000 +0.01(+1.28%)
Jun 17, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2010 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Jun 15, 2010 0.4000 0.4000 0.3200 0.3800 30,000 -0.02(-3.80%)
Jun 14, 2010 0.3950 0.3950 0.3900 0.3950 30,500 -0.01(-1.25%)
Jun 11, 2010 0.3800 0.4000 0.3800 0.4000 18,000 +0.03(+8.11%)
Jun 10, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Jun 09, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 08, 2010 0.3700 0.3700 0.3700 0.3700 10,600 -0.01(-2.63%)
Jun 07, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Jun 03, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Jun 02, 2010 0.3800 0.3800 0.3800 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.