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: 3:48 PM EDT, May 10, 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 (%)
Sep 30, 2011 0.3150 0.3850 0.2850 0.3850 134,700 -0.01(-1.28%)
Sep 29, 2011 0.3600 0.3900 0.3600 0.3900 17,500 +0.01(+2.63%)
Sep 28, 2011 0.3800 0.3900 0.3800 0.3800 11,500 +0.02(+5.56%)
Sep 27, 2011 0.3600 0.3600 0.3600 0.3600 1,677 +0.00(+0.00%)
Sep 26, 2011 0.3150 0.3600 0.3150 0.3600 39,300 -0.02(-5.26%)
Sep 23, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Sep 22, 2011 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Sep 21, 2011 0.3800 0.3800 0.3800 0.3800 19,000 -0.03(-7.32%)
Sep 20, 2011 0.3950 0.4100 0.3800 0.4100 13,795 +0.01(+2.50%)
Sep 19, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 16, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 15, 2011 0.4000 0.4000 0.4000 0.4000 5,500 -0.01(-2.44%)
Sep 14, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 13, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 12, 2011 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-2.38%)
Sep 09, 2011 0.4200 0.4200 0.4200 0.4200 9,266 +0.00(+0.00%)
Sep 08, 2011 0.4200 0.4200 0.4200 0.4200 34,000 +0.01(+2.44%)
Sep 07, 2011 0.4100 0.4100 0.4100 0.4100 25,000 +0.00(+0.00%)
Sep 06, 2011 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
Sep 02, 2011 0.4300 0.4300 0.4000 0.4000 35,800 -0.02(-4.76%)
Sep 01, 2011 0.4300 0.4300 0.4200 0.4200 34,453 +0.00(+0.00%)
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%)
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.