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 (%)
May 29, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 28, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
May 26, 2009 0.2250 0.2250 0.2050 0.2050 25,200 +0.00(+0.00%)
May 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 22, 2009 0.2250 0.2250 0.2050 0.2050 25,200 -0.01(-2.38%)
May 21, 2009 0.2000 0.2100 0.1850 0.2100 20,000 +0.04(+23.53%)
May 20, 2009 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
May 19, 2009 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
May 15, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
May 13, 2009 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 12, 2009 0.1850 0.1850 0.1850 0.1850 1,000 -0.05(-19.57%)
May 11, 2009 0.2300 0.2350 0.2100 0.2300 57,000 -0.01(-4.17%)
May 08, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
May 07, 2009 0.2600 0.2600 0.2300 0.2400 46,900 -0.04(-12.73%)
May 06, 2009 0.2300 0.2750 0.2300 0.2750 19,500 +0.05(+19.57%)
May 05, 2009 0.2500 0.2550 0.1900 0.2300 35,500 +0.02(+6.98%)
May 04, 2009 0.2300 0.2300 0.2000 0.2150 28,000 -0.01(-4.44%)
May 01, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.00(+0.00%)
Apr 30, 2009 0.2200 0.2250 0.2200 0.2250 11,000 -0.01(-2.17%)
Apr 29, 2009 0.2100 0.2300 0.2100 0.2300 8,000 +0.04(+21.05%)
Apr 28, 2009 0.1800 0.1900 0.1800 0.1900 26,300 +0.01(+5.56%)
Apr 27, 2009 0.1800 0.1900 0.1800 0.1800 10,000 +0.01(+2.86%)
Apr 24, 2009 0.1800 0.1800 0.1750 0.1750 26,000 -0.05(-20.45%)
Apr 20, 2009 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 15, 2009 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 02, 2009 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 01, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.03(-14.89%)
Mar 26, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 25, 2009 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Mar 24, 2009 0.2350 0.2350 0.2350 0.2350 15,000 +0.03(+17.50%)
Mar 23, 2009 0.1800 0.2000 0.1800 0.2000 19,000 +0.08(+66.67%)
Mar 20, 2009 0.1550 0.1900 0.1200 0.1200 5,000 -0.07(-36.84%)
Mar 18, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.07(+58.33%)
Mar 16, 2009 0.1200 0.1200 0.1200 0 -0.07(-35.14%)
Mar 13, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 12, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 11, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 10, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Mar 06, 2009 0.1800 0.1850 0.1800 0.1850 3,000 +0.07(+60.87%)
Mar 05, 2009 0.1600 0.1600 0.1150 0.1150 35,000 -0.09(-42.50%)
Mar 04, 2009 0.2000 0.2000 0 +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.