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 (%)
Aug 31, 2011 0.4000 0.4400 0.4000 0.4200 99,900 +0.02(+5.00%)
Aug 30, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 29, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 26, 2011 0.3400 0.4000 0.3400 0.4000 4,000 +0.05(+14.29%)
Aug 25, 2011 0.3800 0.3800 0.3000 0.3500 37,200 -0.06(-14.63%)
Aug 24, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 23, 2011 0.4100 0.4100 0.4100 0.4100 500 -0.02(-4.65%)
Aug 22, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 19, 2011 0.3800 0.4300 0.3800 0.4300 47,000 +0.05(+13.16%)
Aug 18, 2011 0.3450 0.3800 0.3400 0.3800 100,500 +0.03(+8.57%)
Aug 17, 2011 0.3400 0.3500 0.3400 0.3500 85,300 +0.01(+1.45%)
Aug 16, 2011 0.3500 0.3500 0.3300 0.3450 27,800 +0.00(+1.47%)
Aug 15, 2011 0.3400 0.3400 0.3400 0.3400 18,100 -0.03(-8.11%)
Aug 12, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 11, 2011 0.3500 0.4000 0.3500 0.3700 152,300 +0.04(+12.12%)
Aug 10, 2011 0.3300 0.3300 0.3300 0.3300 10,600 +0.01(+3.13%)
Aug 09, 2011 0.3400 0.3400 0.3200 0.3200 25,000 +0.00(+0.00%)
Aug 08, 2011 0.3400 0.3450 0.3200 0.3200 46,500 -0.02(-7.25%)
Aug 05, 2011 0.3400 0.3450 0.3450 0.3450 21,796 +0.00(+0.00%)
Aug 04, 2011 0.3950 0.3950 0.3450 0.3450 8,406 -0.01(-1.43%)
Aug 03, 2011 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Aug 02, 2011 0.3600 0.3600 0.3500 0.3500 54,100 +0.00(+0.00%)
Jul 29, 2011 0.3650 0.3650 0.3500 0.3500 77,952 -0.02(-4.11%)
Jul 28, 2011 0.3700 0.3700 0.3650 0.3650 7,900 -0.01(-1.35%)
Jul 27, 2011 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 26, 2011 0.4000 0.4000 0.3650 0.3700 15,500 -0.03(-7.50%)
Jul 25, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2011 0.4000 0.4000 0.4000 0.4000 900 +0.02(+5.26%)
Jul 21, 2011 0.3900 0.3900 0.3800 0.3800 21,200 -0.02(-5.00%)
Jul 20, 2011 0.3850 0.4000 0.3850 0.4000 25,000 +0.01(+1.27%)
Jul 19, 2011 0.3700 0.3950 0.3700 0.3950 13,000 +0.04(+9.72%)
Jul 18, 2011 0.3900 0.3900 0.3600 0.3600 28,500 -0.04(-10.00%)
Jul 15, 2011 0.4000 0.4000 0.4000 0.4000 9,500 +0.00(+0.00%)
Jul 14, 2011 0.4000 0.4000 0.3900 0.4000 31,500 +0.01(+2.56%)
Jul 13, 2011 0.4000 0.4000 0.3900 0.3900 21,000 +0.00(+0.00%)
Jul 12, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 11, 2011 0.3850 0.3900 0.3800 0.3900 26,500 +0.01(+1.30%)
Jul 08, 2011 0.3850 0.3850 0.3850 0.3850 9,000 +0.01(+1.32%)
Jul 07, 2011 0.4000 0.4000 0.3800 0.3800 5,500 -0.02(-5.00%)
Jul 06, 2011 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Jul 05, 2011 0.4000 0.4000 0.3900 0.4000 39,500 +0.01(+2.56%)
Jul 04, 2011 0.3750 0.3900 0.3750 0.3900 31,900 -0.01(-2.50%)
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%)
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.