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: 3:48 PM EDT, May 10, 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 (%)
Sep 28, 2007 0.8100 0.8200 0.7900 0.7900 25,000 -0.01(-1.25%)
Sep 27, 2007 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.8000 32,600 -0.01(-1.23%)
Sep 25, 2007 0.7900 0.8100 0.7900 0.8100 23,000 -0.03(-3.57%)
Sep 24, 2007 0.8000 0.8400 0.8000 0.8400 27,500 +0.04(+5.00%)
Sep 21, 2007 0.7700 0.8000 0.7700 0.8000 42,500 +0.03(+3.90%)
Sep 20, 2007 0.7700 0.8000 0.7500 0.7700 61,500 -0.04(-4.94%)
Sep 19, 2007 0.8400 0.8400 0.7700 0.8100 36,000 -0.05(-5.81%)
Sep 18, 2007 0.8600 0.8600 0.8600 0.8600 3,000 +0.01(+1.18%)
Sep 17, 2007 0.8500 0.8500 0.8500 0.8500 2,000 -0.01(-1.16%)
Sep 14, 2007 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Sep 13, 2007 0.8600 0.9000 0.8600 0.8600 37,000 +0.02(+2.38%)
Sep 12, 2007 0.8600 0.8600 0.8400 0.8400 2,000 -0.02(-2.33%)
Sep 11, 2007 0.8800 0.8800 0.8400 0.8600 6,500 -0.02(-2.27%)
Sep 10, 2007 0.9200 0.9200 0.8800 0.8800 24,000 -0.04(-4.35%)
Sep 07, 2007 0.9000 0.9500 0.9000 0.9200 44,500 +0.02(+2.22%)
Sep 06, 2007 0.8900 0.9000 0.8900 0.9000 9,000 +0.00(+0.00%)
Sep 05, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 04, 2007 0.9700 0.9700 0.9000 0.9000 31,000 +0.08(+9.76%)
Aug 31, 2007 0.8400 0.8600 0.7700 0.8200 20,000 -0.02(-2.38%)
Aug 30, 2007 0.8500 0.8500 0.8400 0.8400 10,100 -0.01(-1.18%)
Aug 29, 2007 0.8600 0.8600 0.8500 0.8500 4,500 -0.03(-3.41%)
Aug 28, 2007 0.8900 0.9000 0.8800 0.8800 10,000 +0.00(+0.00%)
Aug 27, 2007 0.8300 0.9000 0.8300 0.8800 16,200 +0.10(+12.82%)
Aug 24, 2007 0.7900 0.7900 0.7800 0.7800 17,500 -0.07(-8.24%)
Aug 23, 2007 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 22, 2007 0.7900 0.8500 0.7900 0.8500 46,000 +0.05(+6.25%)
Aug 21, 2007 0.8500 0.8500 0.8000 0.8000 32,000 -0.10(-11.11%)
Aug 20, 2007 0.9500 0.9500 0.8900 0.9000 11,000 +0.00(+0.00%)
Aug 17, 2007 0.9000 0.9000 0.8900 0.9000 14,000 +0.04(+4.65%)
Aug 16, 2007 0.9900 0.9900 0.8500 0.8600 60,600 -0.14(-14.00%)
Aug 15, 2007 1.000 1.000 1.000 1.000 2,400 +0.00(+0.00%)
Aug 14, 2007 0.9900 1.000 0.9900 1.000 19,500 +0.01(+1.01%)
Aug 13, 2007 1.000 1.040 0.9900 0.9900 11,900 -0.01(-1.00%)
Aug 10, 2007 1.050 1.050 0.9900 1.000 14,700 -0.02(-1.96%)
Aug 09, 2007 1.000 1.050 1.000 1.020 28,800 +0.03(+3.03%)
Aug 08, 2007 1.040 1.040 0.9900 0.9900 41,300 -0.05(-4.81%)
Aug 07, 2007 1.140 1.140 1.040 1.040 38,900 -0.10(-8.77%)
Aug 06, 2007 1.120 1.140 1.120 1.140 8,300 +0.00(+0.00%)
Aug 03, 2007 1.120 1.140 1.120 1.140 8,300 +0.02(+1.79%)
Aug 02, 2007 1.130 1.130 1.120 1.120 25,540 -0.03(-2.61%)
Aug 01, 2007 1.150 1.150 1.150 1.150 4,500 -0.01(-0.86%)
Jul 31, 2007 1.150 1.220 1.110 1.160 87,000 +0.03(+2.65%)
Jul 30, 2007 1.100 1.130 1.020 1.130 17,200 +0.03(+2.73%)
Jul 27, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 26, 2007 1.150 1.150 1.100 1.100 7,000 -0.06(-5.17%)
Jul 25, 2007 1.160 1.160 1.160 1.160 2,000 +0.07(+6.42%)
Jul 24, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 23, 2007 1.200 1.200 1.090 1.090 4,200 -0.11(-9.17%)
Jul 20, 2007 1.100 1.200 1.060 1.200 23,400 +0.20(+20.00%)
Jul 19, 2007 0.9400 1.000 0.9400 1.000 20,500 +0.06(+6.38%)
Jul 18, 2007 0.8200 0.9600 0.7800 0.9400 113,200 +0.16(+20.51%)
Jul 17, 2007 0.8000 0.8400 0.7800 0.7800 81,000 +0.02(+2.63%)
Jul 16, 2007 0.7700 0.7700 0.7600 0.7600 10,000 -0.01(-1.30%)
Jul 13, 2007 0.7600 0.7700 0.7600 0.7700 25,000 -0.01(-1.28%)
Jul 12, 2007 0.7900 0.7900 0.7800 0.7800 13,500 +0.02(+2.63%)
Jul 11, 2007 0.7900 0.7900 0.7600 0.7600 28,500 -0.03(-3.80%)
Jul 10, 2007 0.7800 0.7900 0.7800 0.7900 25,000 +0.02(+2.60%)
Jul 09, 2007 0.7700 0.7900 0.7700 0.7700 23,500 -0.02(-2.53%)
Jul 06, 2007 0.7900 0.7900 0.7700 0.7900 30,000 -0.02(-2.47%)
Jul 05, 2007 0.7900 0.8100 0.7700 0.8100 38,500 +0.02(+2.53%)
Jul 03, 2007 0.8000 0.8000 0.7900 0.7900 45,500 -0.03(-3.66%)
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.