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: 1:23 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 (%)
Jan 31, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 30, 2018 0.2400 0.2400 0.2300 0.2300 26,500 -0.02(-8.00%)
Jan 29, 2018 0.2400 0.2500 0.2400 0.2500 10,000 +0.01(+4.17%)
Jan 26, 2018 0.2400 0.2450 0.2300 0.2400 34,500 +0.00(+0.00%)
Jan 24, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 23, 2018 0.2400 0.2400 0.2400 0.2400 57,000 +0.01(+4.35%)
Jan 22, 2018 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Jan 19, 2018 0.2500 0.2600 0.2500 0.2500 79,500 +0.00(+0.00%)
Jan 18, 2018 0.2500 0.2500 0.2500 0.2500 13,000 +0.01(+4.17%)
Jan 17, 2018 0.2400 0.2400 0.2400 0.2400 62,000 +0.00(+0.00%)
Jan 16, 2018 0.2550 0.2550 0.2350 0.2400 188,900 -0.02(-5.88%)
Jan 15, 2018 0.2700 0.2700 0.2300 0.2550 164,650 -0.01(-1.92%)
Jan 12, 2018 0.2500 0.2650 0.2450 0.2600 385,160 +0.02(+6.12%)
Jan 11, 2018 0.2300 0.2500 0.2300 0.2450 649,850 +0.01(+6.52%)
Jan 10, 2018 0.2200 0.2300 0.2200 0.2300 201,300 +0.01(+4.55%)
Jan 09, 2018 0.1950 0.2200 0.1950 0.2200 314,200 +0.04(+18.92%)
Jan 08, 2018 0.2000 0.2000 0.1850 0.1850 103,400 -0.02(-9.76%)
Jan 05, 2018 0.2000 0.2100 0.2000 0.2050 155,500 +0.00(+0.00%)
Jan 04, 2018 0.2150 0.2150 0.2050 0.2050 40,000 -0.02(-6.82%)
Jan 03, 2018 0.2200 0.2250 0.2200 0.2200 77,240 +0.01(+2.33%)
Jan 02, 2018 0.2100 0.2150 0.2150 9,000 +0.01(+2.38%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Dec 28, 2017 0.1900 0.1900 0.1900 0.1900 19,445 +0.00(+0.00%)
Dec 22, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 21, 2017 0.1900 0.1950 0.1900 0.1900 47,500 +0.01(+2.70%)
Dec 20, 2017 0.1900 0.1900 0.1850 0.1850 13,100 -0.01(-2.63%)
Dec 19, 2017 0.1950 0.1950 0.1800 0.1900 126,700 +0.01(+5.56%)
Dec 18, 2017 0.1850 0.1950 0.1800 0.1800 65,500 +0.00(+0.00%)
Dec 15, 2017 0.2050 0.2050 0.1800 0.1800 127,000 -0.01(-2.70%)
Dec 14, 2017 0.1900 0.2000 0.1850 0.1850 193,500 -0.01(-2.63%)
Dec 13, 2017 0.2000 0.2000 0.1900 0.1900 40,000 -0.01(-2.56%)
Dec 12, 2017 0.2000 0.2000 0.1950 0.1950 39,500 -0.01(-2.50%)
Dec 11, 2017 0.2000 0.2000 0.1950 0.2000 172,800 +0.00(+0.00%)
Dec 08, 2017 0.2000 0.2000 0.2000 0.2000 66,900 +0.00(+0.00%)
Dec 07, 2017 0.2150 0.2150 0.1950 0.2000 64,000 -0.02(-9.09%)
Dec 06, 2017 0.2200 0.2200 0.2200 0.2200 100,500 -0.01(-2.22%)
Dec 05, 2017 0.2250 0.2350 0.2150 0.2250 55,000 +0.02(+7.14%)
Dec 04, 2017 0.2100 0.2100 0.2100 0.2100 1,800 -0.01(-4.55%)
Dec 01, 2017 0.2250 0.2250 0.2200 0.2200 34,500 -0.01(-6.38%)
Nov 30, 2017 0.1950 0.2350 0.1900 0.2350 56,300 +0.04(+23.68%)
Nov 29, 2017 0.2000 0.2150 0.1900 0.1900 134,500 +0.00(+0.00%)
Nov 28, 2017 0.2000 0.2000 0.1900 0.1900 153,145 -0.01(-5.00%)
Nov 27, 2017 0.2200 0.2200 0.2000 0.2000 43,500 +0.00(+0.00%)
Nov 24, 2017 0.1950 0.2050 0.1950 0.2000 70,350 +0.01(+2.56%)
Nov 23, 2017 0.2050 0.2050 0.1950 0.1950 10,500 -0.01(-2.50%)
Nov 22, 2017 0.2000 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Nov 21, 2017 0.2000 0.2150 0.2000 0.2050 29,500 +0.00(+0.00%)
Nov 20, 2017 0.2200 0.2250 0.2050 0.2050 162,000 -0.01(-2.38%)
Nov 17, 2017 0.2100 0.2100 0.2100 0.2100 75,500 +0.00(+0.00%)
Nov 16, 2017 0.2100 0.2200 0.2000 0.2100 41,000 +0.01(+5.00%)
Nov 15, 2017 0.2000 0.2000 0.2000 0.2000 32,000 +0.01(+5.26%)
Nov 14, 2017 0.1900 0.2000 0.1900 0.1900 79,900 +0.01(+5.56%)
Nov 13, 2017 0.2000 0.2000 0.1800 0.1800 106,050 -0.02(-10.00%)
Nov 10, 2017 0.2100 0.2100 0.1850 0.2000 173,100 -0.00(-2.44%)
Nov 09, 2017 0.2200 0.2200 0.2050 0.2050 10,720 -0.02(-6.82%)
Nov 08, 2017 0.2250 0.2250 0.1950 0.2200 286,500 -0.01(-4.35%)
Nov 07, 2017 0.2150 0.2450 0.2150 0.2300 55,000 +0.02(+9.52%)
Nov 06, 2017 0.2300 0.2350 0.2050 0.2100 104,000 -0.02(-8.70%)
Nov 03, 2017 0.2400 0.2400 0.2300 0.2300 29,120 -0.01(-4.17%)
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.