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 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 30, 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, 2019 0.1850 0.1900 0.1800 0.1800 95,000 -0.01(-2.70%)
Sep 27, 2019 0.1850 0.1900 0.1800 0.1850 74,404 +0.00(+0.00%)
Sep 26, 2019 0.1850 0.1900 0.1850 0.1850 98,071 -0.01(-5.13%)
Sep 25, 2019 0.1900 0.1950 0.1850 0.1950 40,500 +0.01(+2.63%)
Sep 24, 2019 0.2000 0.2000 0.1800 0.1900 68,500 +0.00(+0.00%)
Sep 23, 2019 0.1900 0.1900 0.1800 0.1900 62,000 +0.01(+2.70%)
Sep 20, 2019 0.1900 0.1900 0.1800 0.1850 66,500 -0.01(-2.63%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1900 125,000 +0.00(+0.00%)
Sep 18, 2019 0.1900 0.2000 0.1900 0.1900 176,500 +0.01(+2.70%)
Sep 17, 2019 0.1850 0.1900 0.1850 0.1850 132,900 +0.01(+2.78%)
Sep 16, 2019 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+2.86%)
Sep 13, 2019 0.1800 0.1800 0.1750 0.1750 11,300 -0.01(-5.41%)
Sep 11, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 09, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 06, 2019 0.1800 0.1800 0.1750 0.1800 78,200 -0.01(-2.70%)
Sep 05, 2019 0.1800 0.1850 0.1800 0.1850 13,000 -0.01(-2.63%)
Sep 04, 2019 0.2000 0.2000 0.1900 0.1900 158,000 -0.01(-5.00%)
Sep 03, 2019 0.1950 0.2000 0.1950 0.2000 56,000 +0.01(+2.56%)
Aug 30, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 29, 2019 0.2000 0.2050 0.2000 0.2000 199,000 +0.00(+0.00%)
Aug 28, 2019 0.2000 0.2150 0.2000 0.2000 346,500 +0.01(+2.56%)
Aug 27, 2019 0.1750 0.2000 0.1750 0.1950 340,500 +0.01(+2.63%)
Aug 26, 2019 0.1700 0.1900 0.1700 0.1900 384,850 +0.02(+11.76%)
Aug 23, 2019 0.1700 0.1700 0.1700 0.1700 27,000 +0.01(+3.03%)
Aug 22, 2019 0.1800 0.1800 0.1650 0.1650 46,000 -0.01(-8.33%)
Aug 21, 2019 0.1750 0.1800 0.1700 0.1800 62,500 +0.00(+0.00%)
Aug 20, 2019 0.1800 0.1800 0.1750 0.1800 83,999 +0.01(+2.86%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 142,000 +0.00(+0.00%)
Aug 16, 2019 0.1750 0.1750 0.1700 0.1750 179,000 +0.00(+2.94%)
Aug 15, 2019 0.1750 0.1750 0.1650 0.1700 190,000 +0.00(+0.00%)
Aug 14, 2019 0.1700 0.1700 0.1650 0.1700 83,500 +0.01(+3.03%)
Aug 13, 2019 0.1650 0.1650 0.1650 0.1650 43,500 +0.01(+3.13%)
Aug 12, 2019 0.1600 0.1600 0.1550 0.1600 87,500 +0.00(+0.00%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 40,000 +0.01(+3.23%)
Aug 08, 2019 0.1700 0.1700 0.1550 0.1550 129,975 -0.02(-8.82%)
Aug 07, 2019 0.1700 0.1700 0.1600 0.1700 184,500 +0.01(+6.25%)
Aug 06, 2019 0.1550 0.1600 0.1550 0.1600 73,639 +0.01(+6.67%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 01, 2019 0.1400 0.1400 0.1400 0.1400 105,408 +0.00(+0.00%)
Jul 31, 2019 0.1450 0.1500 0.1400 0.1400 201,203 -0.00(-3.45%)
Jul 30, 2019 0.1500 0.1500 0.1450 0.1450 135,000 -0.01(-3.33%)
Jul 29, 2019 0.1600 0.1600 0.1500 0.1500 120,000 +0.00(+0.00%)
Jul 26, 2019 0.1500 0.1550 0.1500 0.1500 25,725 +0.00(+0.00%)
Jul 25, 2019 0.1550 0.1550 0.1500 0.1500 202,500 -0.01(-3.23%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 18,500 -0.01(-3.13%)
Jul 23, 2019 0.1550 0.1600 0.1550 0.1600 48,500 +0.01(+3.23%)
Jul 22, 2019 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 19, 2019 0.1500 0.1550 0.1500 0.1550 145,000 +0.01(+3.33%)
Jul 18, 2019 0.1500 0.1500 0.1400 0.1500 97,492 +0.00(+0.00%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1500 0.1500 50,500 -0.01(-6.25%)
Jul 15, 2019 0.1600 0.1650 0.1600 0.1600 96,099 +0.00(+0.00%)
Jul 12, 2019 0.1500 0.1600 0.1500 0.1600 60,000 +0.00(+0.00%)
Jul 11, 2019 0.1650 0.1650 0.1550 0.1600 40,000 -0.01(-3.03%)
Jul 10, 2019 0.1500 0.1650 0.1500 0.1650 128,000 +0.01(+6.45%)
Jul 09, 2019 0.1600 0.1650 0.1450 0.1550 2,031,500 -0.01(-6.06%)
Jul 05, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 04, 2019 0.1600 0.1600 0.1600 0.1600 43,500 +0.00(+0.00%)
Jul 03, 2019 0.1500 0.1650 0.1500 0.1600 164,699 +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.