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 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Nov 01, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 31, 2017 0.2500 0.2500 0.2500 0.2500 6,000 +0.02(+8.70%)
Oct 30, 2017 0.2350 0.2350 0.2300 0.2300 23,700 -0.00(-2.13%)
Oct 27, 2017 0.2400 0.2400 0.2350 0.2350 16,800 -0.01(-4.08%)
Oct 26, 2017 0.2450 0.2450 0.2450 0.2450 8,300 -0.01(-2.00%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2500 130,500 +0.01(+4.17%)
Oct 24, 2017 0.2500 0.2500 0.2300 0.2400 192,220 +0.01(+2.13%)
Oct 23, 2017 0.2500 0.2500 0.2300 0.2350 180,052 -0.02(-6.00%)
Oct 20, 2017 0.2700 0.2700 0.2450 0.2500 263,000 -0.02(-7.41%)
Oct 19, 2017 0.2700 0.2700 0.2700 0.2700 367,500 +0.02(+8.00%)
Oct 18, 2017 0.2650 0.2700 0.2500 0.2500 56,000 -0.02(-7.41%)
Oct 17, 2017 0.2450 0.2700 0.2450 0.2700 423,000 +0.02(+8.00%)
Oct 16, 2017 0.2550 0.2550 0.2500 0.2500 167,500 -0.01(-1.96%)
Oct 13, 2017 0.2400 0.2550 0.2400 0.2550 1,153,500 +0.01(+2.00%)
Oct 12, 2017 0.2350 0.2500 0.2350 0.2500 271,600 +0.02(+6.38%)
Oct 11, 2017 0.2300 0.2400 0.2300 0.2350 87,000 +0.00(+2.17%)
Oct 10, 2017 0.2400 0.2450 0.2300 0.2300 56,301 -0.01(-4.17%)
Oct 06, 2017 0.2550 0.2550 0.2400 0.2400 62,500 -0.03(-9.43%)
Oct 04, 2017 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Oct 03, 2017 0.2600 0.2600 0.2400 0.2550 309,000 -0.01(-1.92%)
Oct 02, 2017 0.2650 0.2650 0.2600 0.2600 40,400 -0.01(-1.89%)
Sep 29, 2017 0.2700 0.2700 0.2600 0.2650 22,500 +0.00(+0.00%)
Sep 28, 2017 0.2700 0.2700 0.2650 0.2650 39,000 -0.01(-1.85%)
Sep 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 25, 2017 0.2650 0.2700 0.2550 0.2600 133,500 -0.01(-3.70%)
Sep 22, 2017 0.2800 0.2800 0.2650 0.2700 77,000 +0.00(+0.00%)
Sep 21, 2017 0.2750 0.2800 0.2700 0.2700 43,500 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2900 0.2700 0.2800 89,400 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2750 10,800 +0.00(+0.00%)
Sep 18, 2017 0.2750 0.2750 0.2700 0.2750 164,500 +0.02(+5.77%)
Sep 15, 2017 0.2600 0.2750 0.2600 0.2600 24,500 -0.02(-5.45%)
Sep 14, 2017 0.2600 0.2800 0.2550 0.2750 47,000 +0.02(+5.77%)
Sep 13, 2017 0.2800 0.2800 0.2600 0.2600 32,000 -0.01(-3.70%)
Sep 12, 2017 0.2800 0.2850 0.2700 0.2700 290,000 -0.01(-3.57%)
Sep 11, 2017 0.2900 0.2900 0.2775 0.2800 72,400 -0.01(-5.08%)
Sep 08, 2017 0.2750 0.2950 0.2750 0.2950 81,700 +0.02(+7.27%)
Sep 07, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Sep 06, 2017 0.2700 0.2800 0.2700 0.2800 50,000 +0.00(+0.00%)
Sep 05, 2017 0.2800 0.2900 0.2750 0.2800 163,000 -0.00(-1.75%)
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.