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 (%)
Jul 30, 2010 0.3500 0.3500 0.3050 0.3500 32,200 +0.01(+2.94%)
Jul 29, 2010 0.3200 0.3400 0.3200 0.3400 10,000 +0.00(+0.00%)
Jul 28, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 26, 2010 0.3200 0.3300 0.3200 0.3300 15,500 -0.01(-2.94%)
Jul 23, 2010 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 22, 2010 0.3200 0.3400 0.3150 0.3400 4,500 +0.01(+3.03%)
Jul 21, 2010 0.3300 0.3300 0.3200 0.3300 39,000 -0.02(-5.71%)
Jul 20, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jul 19, 2010 0.3350 0.3350 0.3300 0.3300 6,000 -0.03(-9.59%)
Jul 16, 2010 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2010 0.3650 0.3650 0.3650 0.3650 1,000 +0.00(+0.00%)
Jul 14, 2010 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 13, 2010 0.3650 0.3700 0.3650 0.3650 14,000 +0.01(+1.39%)
Jul 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2010 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Jul 08, 2010 0.3500 0.3600 0.3500 0.3600 5,000 +0.01(+2.86%)
Jul 07, 2010 0.3350 0.3500 0.3250 0.3500 62,500 +0.01(+2.94%)
Jul 06, 2010 0.3400 0.3400 0.3400 0.3400 29,844 -0.04(-10.53%)
Jul 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 25, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 24, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 23, 2010 0.3550 0.3750 0.3550 0.3750 10,000 +0.02(+5.63%)
Jun 22, 2010 0.3550 0.3550 0.3550 0.3550 4,000 -0.04(-8.97%)
Jun 21, 2010 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-1.27%)
Jun 18, 2010 0.3600 0.3950 0.3450 0.3950 44,000 +0.01(+1.28%)
Jun 17, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2010 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Jun 15, 2010 0.4000 0.4000 0.3200 0.3800 30,000 -0.02(-3.80%)
Jun 14, 2010 0.3950 0.3950 0.3900 0.3950 30,500 -0.01(-1.25%)
Jun 11, 2010 0.3800 0.4000 0.3800 0.4000 18,000 +0.03(+8.11%)
Jun 10, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Jun 09, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 08, 2010 0.3700 0.3700 0.3700 0.3700 10,600 -0.01(-2.63%)
Jun 07, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Jun 03, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Jun 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 01, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 31, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2010 0.3800 0.3800 0.3500 0.3800 15,000 +0.02(+4.11%)
May 27, 2010 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
May 26, 2010 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
May 25, 2010 0.3700 0.3700 0.3500 0.3500 44,990 -0.03(-6.67%)
May 21, 2010 0.3750 0.3800 0.3750 0.3750 8,000 -0.01(-1.32%)
May 20, 2010 0.3850 0.3950 0.3800 0.3800 16,500 -0.03(-6.17%)
May 19, 2010 0.3950 0.4050 0.3950 0.4050 30,150 +0.01(+2.53%)
May 18, 2010 0.3750 0.3950 0.3750 0.3950 14,000 +0.01(+2.60%)
May 17, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 14, 2010 0.3700 0.3850 0.3700 0.3850 11,000 +0.04(+13.24%)
May 13, 2010 0.4000 0.4300 0.3400 0.3400 86,300 -0.06(-15.00%)
May 12, 2010 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
May 11, 2010 0.4000 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
May 10, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 07, 2010 0.4000 0.4100 0.3900 0.4000 35,800 +0.00(+0.00%)
May 06, 2010 0.4000 0.4000 0.3950 0.4000 10,000 +0.02(+5.26%)
May 05, 2010 0.4450 0.4500 0.3500 0.3800 49,400 -0.03(-8.43%)
May 04, 2010 0.4200 0.4200 0.4000 0.4150 50,299 +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.