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: 12:57 PM EDT, May 6, 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 (%)
Aug 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2013 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Aug 20, 2013 0.1300 0.1300 0.1300 0.1300 42,900 +0.00(+0.00%)
Aug 16, 2013 0.1300 0.1300 0.1300 22 +0.01(+4.00%)
Aug 14, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 13, 2013 0.1400 0.1400 0.1200 0.1200 33,000 -0.04(-25.00%)
Aug 12, 2013 0.1300 0.1600 0.1300 0.1600 4,522 +0.01(+3.23%)
Aug 09, 2013 0.1500 0.1550 0.1250 0.1550 61,500 +0.04(+29.17%)
Aug 08, 2013 0.1400 0.1400 0.1200 0.1200 31,600 -0.01(-4.00%)
Aug 07, 2013 0.1500 0.1500 0.1250 0.1250 20,500 +0.00(+0.00%)
Aug 01, 2013 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 31, 2013 0.1200 0.1350 0.1200 0.1200 40,700 -0.01(-7.69%)
Jul 30, 2013 0.1350 0.1350 0.1300 0.1300 112,800 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1300 0.1300 306,923 -0.02(-13.33%)
Jul 26, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2013 0.1400 0.1500 0.1400 0.1500 32,000 +0.01(+7.14%)
Jul 24, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2013 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jul 22, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2013 0.1400 0.1500 0.1300 0.1500 35,000 +0.00(+0.00%)
Jul 18, 2013 0.1500 0.1500 0.1300 0.1500 130,000 +0.01(+3.45%)
Jul 17, 2013 0.1500 0.1500 0.1350 0.1450 277,000 +0.00(+3.57%)
Jul 16, 2013 0.1400 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
Jul 15, 2013 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Jul 12, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jul 11, 2013 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+20.83%)
Jul 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 08, 2013 0.1400 0.1400 0.1200 0.1200 25,000 -0.02(-14.29%)
Jul 05, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.03(+27.27%)
Jul 04, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 03, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 26, 2013 0.1150 0.1150 0.1150 0.1150 5,800 +0.00(+0.00%)
Jun 25, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 21, 2013 0.1150 0.1150 0.1150 0.1150 36,400 +0.00(+0.00%)
Jun 20, 2013 0.1150 0.1150 0.1150 0.1150 18,000 -0.02(-14.81%)
Jun 19, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 18, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 17, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 14, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 13, 2013 0.1350 0.1350 0.1350 0.1350 115,000 -0.01(-3.57%)
Jun 12, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+7.69%)
Jun 11, 2013 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Jun 10, 2013 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+7.69%)
Jun 07, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 06, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2013 0.1400 0.1450 0.1300 0.1300 5,500 +0.00(+0.00%)
Jun 04, 2013 0.1300 0.1300 0.1300 0.1300 23,400 -0.01(-7.14%)
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.