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 UNCHANGED
Streaming Delayed Price Updated: 1:23 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 (%)
Apr 30, 2018 0.1550 0.1600 0.1450 0.1500 587,850 -0.02(-11.76%)
Apr 27, 2018 0.1650 0.1700 0.1650 0.1700 14,500 +0.01(+3.03%)
Apr 26, 2018 0.1700 0.1700 0.1650 0.1650 12,500 +0.00(+0.00%)
Apr 25, 2018 0.1600 0.1650 0.1600 0.1650 41,150 +0.01(+3.13%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1600 70,000 +0.00(+0.00%)
Apr 23, 2018 0.1700 0.1700 0.1600 0.1600 63,500 -0.01(-3.03%)
Apr 20, 2018 0.1600 0.1650 0.1550 0.1650 87,000 +0.01(+3.13%)
Apr 19, 2018 0.1600 0.1600 0.1550 0.1600 73,500 +0.01(+3.23%)
Apr 18, 2018 0.1600 0.1650 0.1500 0.1550 204,370 +0.00(+0.00%)
Apr 17, 2018 0.1600 0.1600 0.1500 0.1550 132,815 -0.01(-3.13%)
Apr 16, 2018 0.1700 0.1700 0.1550 0.1600 171,500 -0.01(-3.03%)
Apr 13, 2018 0.1650 0.1650 0.1600 0.1650 748,500 +0.01(+3.13%)
Apr 12, 2018 0.1600 0.1600 0.1600 0.1600 27,500 +0.00(+0.00%)
Apr 11, 2018 0.1700 0.1700 0.1600 0.1600 127,000 -0.01(-5.88%)
Apr 10, 2018 0.1650 0.1700 0.1650 0.1700 194,500 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1700 0.1600 0.1700 338,654 +0.01(+6.25%)
Apr 06, 2018 0.1800 0.1800 0.1600 0.1600 324,750 -0.02(-11.11%)
Apr 05, 2018 0.1800 0.1850 0.1700 0.1800 137,000 -0.01(-5.26%)
Apr 04, 2018 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.1950 0.1800 0.1900 54,500 -0.01(-5.00%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 28, 2018 0.1950 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Mar 27, 2018 0.1900 0.1950 0.1900 0.1950 112,000 +0.01(+2.63%)
Mar 26, 2018 0.2000 0.2000 0.1900 0.1900 61,000 +0.00(+0.00%)
Mar 23, 2018 0.1900 0.1900 0.1850 0.1900 6,500 +0.00(+0.00%)
Mar 22, 2018 0.1950 0.1950 0.1850 0.1900 63,500 +0.00(+0.00%)
Mar 21, 2018 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Mar 20, 2018 0.1850 0.2150 0.1850 0.1900 115,500 +0.01(+5.56%)
Mar 19, 2018 0.1900 0.1900 0.1750 0.1800 100,000 -0.02(-7.69%)
Mar 16, 2018 0.1900 0.1950 0.1900 0.1950 40,900 +0.02(+8.33%)
Mar 15, 2018 0.1800 0.1800 0.1800 0.1800 13,001 +0.00(+0.00%)
Mar 14, 2018 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.26%)
Mar 13, 2018 0.1850 0.1900 0.1850 0.1900 65,000 +0.01(+5.56%)
Mar 12, 2018 0.1800 0.1900 0.1800 0.1800 103,600 -0.01(-2.70%)
Mar 09, 2018 0.1800 0.1900 0.1750 0.1850 284,300 -0.01(-5.13%)
Mar 08, 2018 0.2000 0.2000 0.1950 0.1950 77,000 -0.01(-2.50%)
Mar 07, 2018 0.2000 0.1900 0.2000 11,500 +0.01(+5.26%)
Mar 06, 2018 0.1900 0.2000 0.1900 0.1900 81,500 -0.01(-2.56%)
Mar 05, 2018 0.2000 0.2000 0.1950 0.1950 4,875 +0.01(+2.63%)
Mar 02, 2018 0.2000 0.2000 0.1900 0.1900 61,400 -0.01(-5.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 27, 2018 0.1950 0.2100 0.1950 0.2100 47,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0.2100 10,500 -0.01(-4.55%)
Feb 22, 2018 0.2200 0.2200 45,900 +0.01(+2.33%)
Feb 21, 2018 0.2000 0.2150 0.2000 0.2150 44,500 +0.02(+10.26%)
Feb 20, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 15, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 14, 2018 0.2100 0.2100 0.2000 0.2000 18,500 +0.01(+2.56%)
Feb 13, 2018 0.2050 0.2050 0.2000 0.1950 40,000 -0.01(-4.88%)
Feb 12, 2018 0.2200 0.2200 0.2000 0.2050 44,000 -0.01(-2.38%)
Feb 09, 2018 0.2200 0.2200 0.2100 0.2100 65,000 -0.02(-6.67%)
Feb 08, 2018 0.2200 0.2250 0.2200 0.2250 5,500 +0.01(+2.27%)
Feb 06, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2018 0.2000 0.2100 0.2000 0.2100 12,000 +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.