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 (%)
Sep 29, 2017 0.2700 0.2700 0.2600 0.2650 22,500 +0.00(+0.00%)
Sep 28, 2017 0.2700 0.2700 0.2650 0.2650 39,000 -0.01(-1.85%)
Sep 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 25, 2017 0.2650 0.2700 0.2550 0.2600 133,500 -0.01(-3.70%)
Sep 22, 2017 0.2800 0.2800 0.2650 0.2700 77,000 +0.00(+0.00%)
Sep 21, 2017 0.2750 0.2800 0.2700 0.2700 43,500 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2900 0.2700 0.2800 89,400 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2750 0.2700 0.2750 10,800 +0.00(+0.00%)
Sep 18, 2017 0.2750 0.2750 0.2700 0.2750 164,500 +0.02(+5.77%)
Sep 15, 2017 0.2600 0.2750 0.2600 0.2600 24,500 -0.02(-5.45%)
Sep 14, 2017 0.2600 0.2800 0.2550 0.2750 47,000 +0.02(+5.77%)
Sep 13, 2017 0.2800 0.2800 0.2600 0.2600 32,000 -0.01(-3.70%)
Sep 12, 2017 0.2800 0.2850 0.2700 0.2700 290,000 -0.01(-3.57%)
Sep 11, 2017 0.2900 0.2900 0.2775 0.2800 72,400 -0.01(-5.08%)
Sep 08, 2017 0.2750 0.2950 0.2750 0.2950 81,700 +0.02(+7.27%)
Sep 07, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Sep 06, 2017 0.2700 0.2800 0.2700 0.2800 50,000 +0.00(+0.00%)
Sep 05, 2017 0.2800 0.2900 0.2750 0.2800 163,000 -0.00(-1.75%)
Sep 01, 2017 0.2650 0.2850 0.2650 0.2850 93,850 +0.02(+7.55%)
Aug 31, 2017 0.2600 0.2750 0.2550 0.2650 187,500 +0.01(+1.92%)
Aug 30, 2017 0.2500 0.2600 0.2500 0.2600 126,000 +0.01(+4.00%)
Aug 29, 2017 0.2600 0.2600 0.2500 0.2500 75,430 -0.02(-7.41%)
Aug 28, 2017 0.2800 0.2800 0.2600 0.2700 154,000 +0.01(+3.85%)
Aug 25, 2017 0.2600 0.2700 0.2600 0.2600 67,500 -0.02(-7.14%)
Aug 24, 2017 0.2650 0.2800 0.2650 0.2800 73,650 +0.01(+3.70%)
Aug 23, 2017 0.2800 0.2850 0.2600 0.2700 106,000 +0.01(+1.89%)
Aug 22, 2017 0.2700 0.2800 0.2600 0.2650 152,600 -0.02(-5.36%)
Aug 21, 2017 0.2800 0.2800 0.2800 0.2800 60,863 +0.02(+5.66%)
Aug 18, 2017 0.2850 0.2850 0.2650 0.2650 53,500 -0.02(-5.36%)
Aug 17, 2017 0.2800 0.2850 0.2650 0.2800 384,700 -0.01(-3.45%)
Aug 16, 2017 0.2900 0.2900 0.2850 0.2900 121,500 -0.02(-4.92%)
Aug 15, 2017 0.2900 0.3050 0.2900 0.3050 51,750 +0.02(+5.17%)
Aug 14, 2017 0.3000 0.3000 0.2900 0.2900 33,600 -0.01(-3.33%)
Aug 11, 2017 0.2950 0.3000 0.2950 0.3000 11,200 +0.00(+0.00%)
Aug 10, 2017 0.3050 0.3200 0.3000 0.3000 242,713 +0.00(+0.00%)
Aug 09, 2017 0.3000 0.3000 0.3000 0.3000 24,000 +0.01(+1.69%)
Aug 08, 2017 0.2950 0.2950 0.2950 0.2950 18,000 -0.01(-1.67%)
Aug 04, 2017 0.3000 0.3050 0.3000 0.3000 143,000 -0.01(-1.64%)
Aug 03, 2017 0.3050 0.3050 0.3050 0.3050 61,000 +0.01(+1.67%)
Aug 02, 2017 0.3150 0.3150 0.3000 0.3000 45,000 -0.02(-6.25%)
Aug 01, 2017 0.3200 0.3200 0.3200 0.3200 3,800 +0.00(+0.00%)
Jul 31, 2017 0.3100 0.3200 0.3100 0.3200 77,000 +0.02(+4.92%)
Jul 28, 2017 0.3050 0.3050 0.3050 0.3050 39,500 -0.01(-3.17%)
Jul 27, 2017 0.3100 0.3200 0.3100 0.3150 42,100 -0.01(-1.56%)
Jul 26, 2017 0.3100 0.3200 0.3100 0.3200 58,540 +0.02(+6.67%)
Jul 25, 2017 0.3000 0.3000 0.3000 0.3000 288,500 +0.00(+0.00%)
Jul 24, 2017 0.3000 0.3000 0.3000 0.3000 44,000 -0.01(-3.23%)
Jul 21, 2017 0.3100 0.3150 0.3100 0.3100 44,000 +0.01(+1.64%)
Jul 20, 2017 0.3000 0.3100 0.3000 0.3050 83,300 -0.01(-1.61%)
Jul 19, 2017 0.3050 0.3100 0.3050 0.3100 8,500 +0.01(+3.33%)
Jul 18, 2017 0.3050 0.3050 0.2950 0.3000 134,039 +0.00(+0.00%)
Jul 17, 2017 0.3000 0.3000 0.3000 0.3000 40,640 -0.01(-1.64%)
Jul 14, 2017 0.3050 0.3050 0.2925 0.3050 56,300 +0.00(+0.00%)
Jul 13, 2017 0.3050 0.3050 0.2975 0.3050 21,001 -0.01(-1.61%)
Jul 12, 2017 0.3100 0.3100 0.3100 0.3100 21,500 +0.00(+0.00%)
Jul 11, 2017 0.3200 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Jul 10, 2017 0.3100 0.3200 0.3100 0.3150 29,700 -0.02(-5.97%)
Jul 07, 2017 0.3300 0.3400 0.3100 0.3350 88,400 -0.01(-2.90%)
Jul 06, 2017 0.3200 0.3450 0.3150 0.3450 2,505,390 +0.04(+13.11%)
Jul 05, 2017 0.3000 0.3200 0.2850 0.3050 3,487,100 +0.01(+1.67%)
Jul 04, 2017 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-3.23%)
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.