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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 0.2100 0.2300 0.1900 0.2300 65,000 +0.02(+9.52%)
Oct 30, 2012 0.2050 0.2100 0.2050 0.2100 15,000 +0.02(+10.53%)
Oct 29, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2012 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Oct 25, 2012 0.2000 0.2000 0.1900 0.1900 39,000 +0.02(+15.15%)
Oct 24, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 23, 2012 0.1750 0.1750 0.1650 0.1650 20,000 -0.04(-19.51%)
Oct 19, 2012 0.2100 0.2100 0.2050 0.2050 16,300 -0.01(-4.65%)
Oct 18, 2012 0.1700 0.2150 0.1700 0.2150 7,000 +0.01(+7.50%)
Oct 17, 2012 0.2000 0.2000 0.2000 0.2000 27,000 +0.04(+25.00%)
Oct 16, 2012 0.1650 0.1650 0.1600 0.1600 13,000 -0.01(-3.03%)
Oct 15, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 12, 2012 0.2000 0.2000 0.1650 0.1650 23,500 -0.01(-2.94%)
Oct 11, 2012 0.1750 0.1750 0.1700 0.1700 20,000 -0.04(-19.05%)
Oct 10, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 05, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 04, 2012 0.2250 0.2250 0.2200 0.2200 13,000 +0.01(+4.76%)
Oct 03, 2012 0.1950 0.2100 0.1950 0.2100 12,500 +0.01(+7.69%)
Oct 02, 2012 0.2150 0.2150 0.1950 0.1950 19,500 -0.01(-7.14%)
Oct 01, 2012 0.2200 0.2200 0.2100 0.2100 40,000 -0.02(-8.70%)
Sep 28, 2012 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
Sep 27, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 26, 2012 0.2100 0.2100 0.2100 0.2100 18,000 -0.02(-10.64%)
Sep 25, 2012 0.2350 0.2350 0.2350 0.2350 5,000 -0.03(-9.62%)
Sep 24, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 21, 2012 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+1.96%)
Sep 20, 2012 0.2500 0.2550 0.2500 0.2550 21,750 +0.01(+2.00%)
Sep 19, 2012 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Sep 18, 2012 0.2300 0.2500 0.2300 0.2500 33,000 +0.02(+8.70%)
Sep 17, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 14, 2012 0.2550 0.2550 0.2300 0.2300 30,900 -0.03(-11.54%)
Sep 13, 2012 0.2500 0.2600 0.2500 0.2600 30,000 +0.02(+8.33%)
Sep 12, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 11, 2012 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
Sep 10, 2012 0.2250 0.2250 0.2200 0.2200 5,000 -0.01(-2.22%)
Sep 07, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 06, 2012 0.2250 0.2250 0.2250 0.2250 8,500 +0.00(+0.00%)
Sep 05, 2012 0.2200 0.2450 0.2200 0.2250 27,500 -0.02(-10.00%)
Sep 04, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 31, 2012 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 30, 2012 0.2350 0.2450 0.2100 0.2450 27,000 +0.04(+22.50%)
Aug 29, 2012 0.2250 0.2250 0.2000 0.2000 10,975 -0.02(-11.11%)
Aug 27, 2012 0.2250 0.2250 0.2250 0.2250 3,200 -0.04(-15.09%)
Aug 24, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 23, 2012 0.2550 0.2650 0.2550 0.2650 5,000 +0.01(+3.92%)
Aug 22, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 21, 2012 0.2400 0.2550 0.2400 0.2550 19,500 +0.03(+13.33%)
Aug 20, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 17, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 16, 2012 0.2250 0.2250 0.2250 0.2250 5,500 +0.01(+2.27%)
Aug 15, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 14, 2012 0.2550 0.2550 0.2200 0.2200 41,600 -0.03(-12.00%)
Aug 13, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 11, 2012 0.2500 0.2500 0.2500 0.2500 26,900 +0.00(+0.00%)
Aug 10, 2012 0.2500 0.2500 0.2500 0.2500 26,900 +0.01(+4.17%)
Aug 09, 2012 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Aug 08, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 07, 2012 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 03, 2012 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 02, 2012 0.2150 0.2150 0.2100 0.2100 14,000 -0.05(-17.65%)
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.