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 (%)
Dec 31, 2012 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 28, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 27, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 24, 2012 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 21, 2012 0.1700 0.1700 0.1600 0.1600 22,500 -0.01(-5.88%)
Dec 20, 2012 0.1750 0.1750 0.1700 0.1700 23,500 -0.02(-10.53%)
Dec 19, 2012 0.1750 0.1900 0.1750 0.1900 6,000 +0.02(+11.76%)
Dec 18, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Dec 17, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 14, 2012 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Dec 13, 2012 0.1800 0.1800 0.1800 0.1800 19,500 -0.01(-5.26%)
Dec 12, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 11, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 10, 2012 0.1900 0.1900 0.1900 0.1900 23,000 -0.01(-2.56%)
Dec 07, 2012 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 06, 2012 0.1950 0.1950 0.1950 0.1950 13,500 +0.01(+2.63%)
Dec 05, 2012 0.1900 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Dec 04, 2012 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Nov 30, 2012 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 29, 2012 0.1900 0.1950 0.1900 0.1950 15,000 +0.02(+11.43%)
Nov 28, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0.1750 4,000 -0.02(-7.89%)
Nov 26, 2012 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.56%)
Nov 24, 2012 0.1950 0.1950 0.1600 0.1950 37,000 +0.00(+0.00%)
Nov 23, 2012 0.1950 0.1950 0.1600 0.1950 37,000 -0.01(-2.50%)
Nov 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2012 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-6.98%)
Nov 20, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 19, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 16, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 14, 2012 0.2050 0.2150 0.2050 0.2150 30,000 +0.04(+19.44%)
Nov 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 12, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2012 0.2000 0.2000 0.1800 0.1800 17,000 -0.04(-16.28%)
Nov 08, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 07, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 06, 2012 0.2150 0.2150 0.2150 0.2150 11,000 +0.03(+16.22%)
Nov 05, 2012 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 02, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 01, 2012 0.1850 0.1850 0.1850 0.1850 4,000 -0.05(-19.57%)
Oct 31, 2012 0.2100 0.2300 0.1900 0.2300 65,000 +0.02(+9.52%)
Oct 30, 2012 0.2050 0.2100 0.2050 0.2100 15,000 +0.02(+10.53%)
Oct 29, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 26, 2012 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Oct 25, 2012 0.2000 0.2000 0.1900 0.1900 39,000 +0.02(+15.15%)
Oct 24, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 23, 2012 0.1750 0.1750 0.1650 0.1650 20,000 -0.04(-19.51%)
Oct 19, 2012 0.2100 0.2100 0.2050 0.2050 16,300 -0.01(-4.65%)
Oct 18, 2012 0.1700 0.2150 0.1700 0.2150 7,000 +0.01(+7.50%)
Oct 17, 2012 0.2000 0.2000 0.2000 0.2000 27,000 +0.04(+25.00%)
Oct 16, 2012 0.1650 0.1650 0.1600 0.1600 13,000 -0.01(-3.03%)
Oct 15, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 12, 2012 0.2000 0.2000 0.1650 0.1650 23,500 -0.01(-2.94%)
Oct 11, 2012 0.1750 0.1750 0.1700 0.1700 20,000 -0.04(-19.05%)
Oct 10, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 05, 2012 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 04, 2012 0.2250 0.2250 0.2200 0.2200 13,000 +0.01(+4.76%)
Oct 03, 2012 0.1950 0.2100 0.1950 0.2100 12,500 +0.01(+7.69%)
Oct 02, 2012 0.2150 0.2150 0.1950 0.1950 19,500 -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.