Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
May 31, 2016 0.1250 0.1250 0.1250 0.1250 19,000 +0.00(+0.00%)
May 26, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 25, 2016 0.1250 0.1250 0.1250 0.1250 264,000 +0.01(+4.17%)
May 24, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-11.11%)
May 20, 2016 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
May 19, 2016 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
May 17, 2016 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
May 13, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 12, 2016 0.1200 0.1350 0.1200 0.1350 38,500 +0.02(+12.50%)
May 09, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 06, 2016 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
May 05, 2016 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+10.00%)
May 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2016 0.0750 0.1000 0.0750 0.1000 76,500 +0.03(+42.86%)
Apr 28, 2016 0.0900 0.0900 0.0700 0.0700 150,000 -0.01(-17.65%)
Apr 22, 2016 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Apr 21, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Apr 20, 2016 0.1100 0.1100 0.1000 0.1000 10,500 -0.04(-25.93%)
Apr 15, 2016 0.1350 0.1350 0.1350 0 +0.06(+68.75%)
Mar 28, 2016 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Mar 23, 2016 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Mar 21, 2016 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Mar 18, 2016 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+17.65%)
Mar 15, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 14, 2016 0.0750 0.0750 0.0750 0.0750 3,000 -0.03(-25.00%)
Mar 04, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 03, 2016 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Feb 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 23, 2016 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Feb 19, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 28, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 19, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 14, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 08, 2016 0.0850 0.0850 0.0700 0.0700 50,000 -0.03(-30.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.02(+25.00%)
Jan 06, 2016 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Dec 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 15, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 14, 2015 0.0600 0.0600 0.0500 0.0500 112,500 -0.01(-16.67%)
Dec 11, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Dec 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 04, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Dec 03, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 02, 2015 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-14.29%)
Dec 01, 2015 0.0550 0.0700 0.0450 0.0700 52,000 +0.02(+27.27%)
Nov 27, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Nov 06, 2015 0.0900 0.0900 0.0900 0.0900 1,400 -0.01(-5.26%)
Nov 05, 2015 0.0850 0.0950 0.0850 0.0950 76,600 +0.01(+18.75%)
Nov 04, 2015 0.0750 0.0800 0.0750 0.0800 56,000 +0.01(+14.29%)
Oct 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2015 0.0700 0.0700 0.0700 0.0700 81,000 +0.01(+7.69%)
Oct 27, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 23, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 13, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 30, 2015 0.0750 0.0750 0.0750 0.0750 14,000 +0.01(+25.00%)
Sep 29, 2015 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-20.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 22, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 17, 2015 0.0600 0.0800 0.0600 0.0800 118,500 +0.01(+14.29%)
Sep 16, 2015 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+16.67%)
Sep 15, 2015 0.0700 0.0700 0.0600 0.0600 54,000 -0.01(-20.00%)
Sep 11, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 10, 2015 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-15.79%)
Sep 08, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 21, 2015 0.0950 0.0950 0.0950 0.0950 31,000 +0.01(+11.76%)
Aug 20, 2015 0.0850 0.0850 0.0650 0.0850 74,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Aug 18, 2015 0.0900 0.0950 0.0900 0.0950 2,000 +0.01(+11.76%)
Aug 11, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 28, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 21, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2015 0.1000 0.1000 0.1000 0.1000 43,500 +0.00(+0.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 14, 2015 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Jul 09, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 08, 2015 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Jun 25, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 24, 2015 0.0900 0.1000 0.0900 0.1000 10,000 +0.01(+17.65%)
Jun 23, 2015 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Jun 16, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 15, 2015 0.0850 0.0850 0.0850 0.0850 40,000 +0.01(+6.25%)
Jun 12, 2015 0.0900 0.0900 0.0800 0.0800 138,000 -0.01(-11.11%)
Jun 04, 2015 0.0900 0.0900 0.0900 250 -0.01(-10.00%)
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.