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 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 9, 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 (%)
Dec 31, 2010 0.4350 0.4400 0.4350 0.4400 9,000 +0.06(+15.79%)
Dec 30, 2010 0.3950 0.3950 0.3800 0.3800 11,000 -0.02(-5.00%)
Dec 29, 2010 0.4000 0.4000 0.4000 0.4000 29,500 -0.04(-10.11%)
Dec 24, 2010 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 23, 2010 0.4500 0.4500 0.4450 0.4450 45,000 +0.03(+5.95%)
Dec 22, 2010 0.4100 0.4200 0.4000 0.4200 490,500 +0.00(+0.00%)
Dec 21, 2010 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.00%)
Dec 20, 2010 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Dec 17, 2010 0.3900 0.4500 0.3900 0.4000 35,300 +0.01(+2.56%)
Dec 16, 2010 0.3900 0.3900 0.3900 0.3900 19,500 +0.00(+0.00%)
Dec 15, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 14, 2010 0.3900 0.3900 0.3900 0.3900 20,000 +0.01(+1.30%)
Dec 13, 2010 0.4150 0.4150 0.3850 0.3850 271,273 -0.04(-10.47%)
Dec 10, 2010 0.4200 0.4400 0.4200 0.4300 110,000 +0.01(+2.38%)
Dec 09, 2010 0.4200 0.4300 0.4200 0.4200 196,706 +0.02(+5.00%)
Dec 08, 2010 0.4000 0.4000 0.4000 0.4000 20,000 -0.01(-2.44%)
Dec 07, 2010 0.3950 0.4100 0.3950 0.4100 20,000 +0.01(+3.80%)
Dec 06, 2010 0.4000 0.4000 0.3950 0.3950 24,000 -0.01(-1.25%)
Dec 03, 2010 0.4100 0.4100 0.4000 0.4000 23,990 +0.00(+0.00%)
Dec 02, 2010 0.4000 0.4000 0.4000 0.4000 6,000 +0.02(+5.26%)
Dec 01, 2010 0.3800 0.3800 0.3800 0.3800 4,000 -0.04(-9.52%)
Nov 30, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 29, 2010 0.3900 0.4200 0.3500 0.4200 39,000 +0.00(+0.00%)
Nov 26, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 25, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 24, 2010 0.4250 0.4300 0.4200 0.4200 19,000 -0.01(-2.33%)
Nov 23, 2010 0.4300 0.4300 0.4300 0.4300 10,000 +0.03(+7.50%)
Nov 22, 2010 0.3800 0.4000 0.3800 0.4000 7,500 +0.02(+5.26%)
Nov 19, 2010 0.3800 0.3800 0.3800 0.3800 10,000 +0.02(+5.56%)
Nov 18, 2010 0.3850 0.3850 0.3600 0.3600 40,000 -0.06(-14.29%)
Nov 17, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 16, 2010 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 15, 2010 0.4200 0.4200 0.4200 0.4200 12,000 +0.01(+2.44%)
Nov 12, 2010 0.4200 0.4200 0.4000 0.4100 36,000 -0.01(-2.38%)
Nov 11, 2010 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Nov 10, 2010 0.4300 0.4300 0.4300 0.4300 5,500 +0.00(+0.00%)
Nov 09, 2010 0.4200 0.4300 0.4100 0.4300 63,100 +0.00(+0.00%)
Nov 08, 2010 0.4150 0.4300 0.4150 0.4300 74,100 +0.02(+3.61%)
Nov 05, 2010 0.4000 0.4150 0.4000 0.4150 78,500 +0.02(+6.41%)
Nov 04, 2010 0.3900 0.3900 0.3900 0.3900 43,000 -0.02(-4.88%)
Nov 03, 2010 0.4000 0.4100 0.4000 0.4100 30,000 +0.00(+0.00%)
Nov 02, 2010 0.4100 0.4100 0.3850 0.4100 10,800 +0.01(+2.50%)
Nov 01, 2010 0.4100 0.4200 0.4000 0.4000 59,943 +0.00(+0.00%)
Oct 29, 2010 0.4100 0.4300 0.4000 0.4000 216,800 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.4000 0.3600 0.4000 142,550 +0.05(+14.29%)
Oct 27, 2010 0.3700 0.3750 0.3500 0.3500 14,000 +0.01(+4.48%)
Oct 25, 2010 0.3400 0.3400 0.3350 0.3350 9,500 -0.02(-6.94%)
Oct 22, 2010 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-1.37%)
Oct 21, 2010 0.3550 0.3650 0.3550 0.3650 19,000 +0.01(+2.82%)
Oct 20, 2010 0.3350 0.3550 0.3350 0.3550 10,000 +0.02(+5.97%)
Oct 19, 2010 0.3350 0.3350 0.3350 0.3350 2,800 -0.01(-1.47%)
Oct 18, 2010 0.3400 0.3400 0.3400 0.3400 31,100 -0.00(-1.45%)
Oct 15, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 14, 2010 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Oct 13, 2010 0.3400 0.3400 0.3400 0.3400 32,000 -0.02(-5.56%)
Oct 12, 2010 0.3500 0.3600 0.3400 0.3600 21,500 +0.00(+0.00%)
Oct 08, 2010 0.3700 0.3850 0.3600 0.3600 35,000 +0.02(+7.46%)
Oct 07, 2010 0.3600 0.3600 0.3350 0.3350 48,050 -0.02(-6.94%)
Oct 06, 2010 0.3700 0.3700 0.3600 0.3600 17,500 -0.02(-5.26%)
Oct 05, 2010 0.3550 0.3800 0.3550 0.3800 99,000 +0.03(+7.04%)
Oct 04, 2010 0.3550 0.3550 0.3500 0.3550 10,500 -0.01(-1.39%)
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.