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 (%)
Oct 31, 2019 0.1550 0.1650 0.1550 0.1550 284,475 +0.01(+3.33%)
Oct 30, 2019 0.1600 0.1600 0.1500 0.1500 85,165 -0.02(-9.09%)
Oct 29, 2019 0.1800 0.1800 0.1650 0.1650 67,520 -0.01(-8.33%)
Oct 25, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 24, 2019 0.1650 0.1850 0.1650 0.1850 96,899 +0.02(+12.12%)
Oct 23, 2019 0.1650 0.1650 0.1550 0.1650 79,020 +0.01(+3.13%)
Oct 22, 2019 0.1600 0.1600 0.1600 0.1600 37,500 +0.01(+3.23%)
Oct 21, 2019 0.1600 0.1600 0.1550 0.1550 72,000 -0.01(-3.13%)
Oct 18, 2019 0.1550 0.1600 0.1550 0.1600 170,000 +0.01(+3.23%)
Oct 17, 2019 0.1500 0.1550 0.1500 0.1550 75,333 +0.01(+3.33%)
Oct 16, 2019 0.1650 0.1650 0.1500 0.1500 11,000 -0.02(-9.09%)
Oct 15, 2019 0.1550 0.1650 0.1550 0.1650 18,000 +0.02(+10.00%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 10, 2019 0.1600 0.1600 0.1600 0.1600 23,500 +0.01(+3.23%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1550 39,500 -0.01(-6.06%)
Oct 08, 2019 0.1650 0.1650 0.1650 0.1650 64,660 -0.01(-2.94%)
Oct 07, 2019 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Oct 04, 2019 0.1750 0.1750 0.1700 0.1700 55,000 -0.00(-2.86%)
Oct 03, 2019 0.1750 0.1850 0.1750 0.1750 162,000 -0.01(-2.78%)
Oct 02, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Oct 01, 2019 0.1750 0.1850 0.1750 0.1850 46,000 +0.01(+2.78%)
Sep 30, 2019 0.1850 0.1900 0.1800 0.1800 95,000 -0.01(-2.70%)
Sep 27, 2019 0.1850 0.1900 0.1800 0.1850 74,404 +0.00(+0.00%)
Sep 26, 2019 0.1850 0.1900 0.1850 0.1850 98,071 -0.01(-5.13%)
Sep 25, 2019 0.1900 0.1950 0.1850 0.1950 40,500 +0.01(+2.63%)
Sep 24, 2019 0.2000 0.2000 0.1800 0.1900 68,500 +0.00(+0.00%)
Sep 23, 2019 0.1900 0.1900 0.1800 0.1900 62,000 +0.01(+2.70%)
Sep 20, 2019 0.1900 0.1900 0.1800 0.1850 66,500 -0.01(-2.63%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1900 125,000 +0.00(+0.00%)
Sep 18, 2019 0.1900 0.2000 0.1900 0.1900 176,500 +0.01(+2.70%)
Sep 17, 2019 0.1850 0.1900 0.1850 0.1850 132,900 +0.01(+2.78%)
Sep 16, 2019 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+2.86%)
Sep 13, 2019 0.1800 0.1800 0.1750 0.1750 11,300 -0.01(-5.41%)
Sep 11, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 09, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 06, 2019 0.1800 0.1800 0.1750 0.1800 78,200 -0.01(-2.70%)
Sep 05, 2019 0.1800 0.1850 0.1800 0.1850 13,000 -0.01(-2.63%)
Sep 04, 2019 0.2000 0.2000 0.1900 0.1900 158,000 -0.01(-5.00%)
Sep 03, 2019 0.1950 0.2000 0.1950 0.2000 56,000 +0.01(+2.56%)
Aug 30, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 29, 2019 0.2000 0.2050 0.2000 0.2000 199,000 +0.00(+0.00%)
Aug 28, 2019 0.2000 0.2150 0.2000 0.2000 346,500 +0.01(+2.56%)
Aug 27, 2019 0.1750 0.2000 0.1750 0.1950 340,500 +0.01(+2.63%)
Aug 26, 2019 0.1700 0.1900 0.1700 0.1900 384,850 +0.02(+11.76%)
Aug 23, 2019 0.1700 0.1700 0.1700 0.1700 27,000 +0.01(+3.03%)
Aug 22, 2019 0.1800 0.1800 0.1650 0.1650 46,000 -0.01(-8.33%)
Aug 21, 2019 0.1750 0.1800 0.1700 0.1800 62,500 +0.00(+0.00%)
Aug 20, 2019 0.1800 0.1800 0.1750 0.1800 83,999 +0.01(+2.86%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 142,000 +0.00(+0.00%)
Aug 16, 2019 0.1750 0.1750 0.1700 0.1750 179,000 +0.00(+2.94%)
Aug 15, 2019 0.1750 0.1750 0.1650 0.1700 190,000 +0.00(+0.00%)
Aug 14, 2019 0.1700 0.1700 0.1650 0.1700 83,500 +0.01(+3.03%)
Aug 13, 2019 0.1650 0.1650 0.1650 0.1650 43,500 +0.01(+3.13%)
Aug 12, 2019 0.1600 0.1600 0.1550 0.1600 87,500 +0.00(+0.00%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 40,000 +0.01(+3.23%)
Aug 08, 2019 0.1700 0.1700 0.1550 0.1550 129,975 -0.02(-8.82%)
Aug 07, 2019 0.1700 0.1700 0.1600 0.1700 184,500 +0.01(+6.25%)
Aug 06, 2019 0.1550 0.1600 0.1550 0.1600 73,639 +0.01(+6.67%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 +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.