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 (%)
Feb 28, 2013 0.1700 0.1900 0.1600 0.1600 47,500 +0.00(+0.00%)
Feb 27, 2013 0.1500 0.1600 0.1500 0.1600 47,600 +0.00(+0.00%)
Feb 26, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2013 0.1500 0.1600 0.1300 0.1600 25,000 +0.00(+0.00%)
Feb 19, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 15, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 14, 2013 0.1600 0.1800 0.1600 0.1800 12,000 +0.06(+56.52%)
Feb 13, 2013 0.1800 0.1800 0.1150 0.1150 36,000 -0.06(-32.35%)
Feb 12, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2013 0.1700 0.1700 0.1700 0.1700 34,000 +0.00(+0.00%)
Feb 08, 2013 0.2050 0.2050 0.1700 0.1700 4,500 -0.03(-17.07%)
Feb 07, 2013 0.1800 0.2050 0.1800 0.2050 44,500 +0.00(+0.00%)
Feb 06, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 04, 2013 0.1850 0.2050 0.1850 0.2050 6,500 +0.02(+13.89%)
Feb 01, 2013 0.1800 0.1800 0.1800 0.1800 8,500 +0.01(+5.88%)
Jan 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 29, 2013 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jan 28, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 24, 2013 0.1750 0.1750 0.1700 0.1700 22,000 -0.01(-8.11%)
Jan 23, 2013 0.1750 0.1850 0.1750 0.1850 13,000 +0.01(+5.71%)
Jan 22, 2013 0.1750 0.1750 0.1750 0.1750 6,000 -0.04(-16.67%)
Jan 21, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.04(+23.53%)
Jan 18, 2013 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Jan 17, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jan 16, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 15, 2013 0.1700 0.1900 0.1700 0.1900 22,000 +0.00(+0.00%)
Jan 14, 2013 0.2000 0.2000 0.1900 0.1900 13,000 -0.01(-5.00%)
Jan 11, 2013 0.2150 0.2150 0.2000 0.2000 30,000 -0.01(-4.76%)
Jan 10, 2013 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-2.33%)
Jan 09, 2013 0.1950 0.2150 0.1950 0.2150 13,500 +0.02(+13.16%)
Jan 08, 2013 0.1900 0.1900 0.1900 0.1900 18,000 +0.02(+11.76%)
Jan 07, 2013 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jan 04, 2013 0.1900 0.1900 0.1700 0.1700 23,500 +0.00(+0.00%)
Jan 03, 2013 0.1900 0.1900 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 02, 2013 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 28, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 27, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 24, 2012 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 21, 2012 0.1700 0.1700 0.1600 0.1600 22,500 -0.01(-5.88%)
Dec 20, 2012 0.1750 0.1750 0.1700 0.1700 23,500 -0.02(-10.53%)
Dec 19, 2012 0.1750 0.1900 0.1750 0.1900 6,000 +0.02(+11.76%)
Dec 18, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 14, 2012 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Dec 13, 2012 0.1800 0.1800 0.1800 0.1800 19,500 -0.01(-5.26%)
Dec 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 11, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 10, 2012 0.1900 0.1900 0.1900 0.1900 23,000 -0.01(-2.56%)
Dec 07, 2012 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 06, 2012 0.1950 0.1950 0.1950 0.1950 13,500 +0.01(+2.63%)
Dec 05, 2012 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
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.