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, 2022 0.0850 0.0850 0.0800 0.0800 229,000 -0.01(-15.79%)
Oct 28, 2022 0.0850 0.0950 0.0850 0.0950 36,850 +0.00(+0.00%)
Oct 27, 2022 0.0950 0.0950 0.0850 0.0950 122,000 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0950 0.0800 0.0950 152,000 +0.01(+18.75%)
Oct 25, 2022 0.0850 0.0850 0.0800 0.0800 14,100 -0.01(-5.88%)
Oct 24, 2022 0.0800 0.0850 0.0800 0.0850 193,100 -0.00(-5.56%)
Oct 21, 2022 0.0900 0.0950 0.0800 0.0900 79,000 +0.00(+0.00%)
Oct 20, 2022 0.0850 0.0900 0.0850 0.0900 96,100 +0.00(+5.88%)
Oct 19, 2022 0.0900 0.0900 0.0850 0.0850 70,650 -0.01(-15.00%)
Oct 18, 2022 0.1000 0.1000 0.1000 0.1000 29,500 +0.01(+5.26%)
Oct 14, 2022 0.0950 35 +0.01(+5.56%)
Oct 13, 2022 0.0900 0.0900 0.0900 0.0900 1,150 +0.00(+0.00%)
Oct 12, 2022 0.0900 0.0900 0.0900 0.0900 10,100 -0.01(-5.26%)
Oct 07, 2022 0.0950 0 +0.01(+5.56%)
Oct 06, 2022 0.1000 0.1000 0.0900 0.0900 46,200 -0.01(-5.26%)
Oct 05, 2022 0.0950 0.0950 0.0850 0.0950 47,150 +0.00(+0.00%)
Oct 04, 2022 0.0900 0.0950 0.0850 0.0950 36,150 +0.01(+5.56%)
Oct 03, 2022 0.0900 0.0950 0.0850 0.0900 86,000 +0.00(+5.88%)
Sep 30, 2022 0.0850 0.0850 0.0800 0.0850 96,700 +0.01(+6.25%)
Sep 29, 2022 0.0850 0.0850 0.0800 0.0800 105,221 -0.01(-5.88%)
Sep 28, 2022 0.0800 0.0850 0.0800 0.0850 124,000 +0.00(+0.00%)
Sep 27, 2022 0.0850 0.0850 0.0850 0.0850 82,000 +0.00(+0.00%)
Sep 26, 2022 0.0850 0.0850 0.0850 0.0850 50,050 +0.00(+0.00%)
Sep 23, 2022 0.0950 0.0950 0.0850 0.0850 146,750 -0.01(-10.53%)
Sep 22, 2022 0.0950 0.1000 0.0950 0.0950 47,500 -0.01(-5.00%)
Sep 21, 2022 0.0950 0.1000 0.0900 0.1000 78,500 +0.01(+11.11%)
Sep 20, 2022 0.0950 0.0950 0.0900 0.0900 73,700 -0.01(-10.00%)
Sep 19, 2022 0.1000 0.1000 0.0950 0.1000 47,500 +0.00(+0.00%)
Sep 16, 2022 0.1000 0.1000 0.1000 0.1000 10,775 +0.01(+5.26%)
Sep 15, 2022 0.0950 0.1000 0.0950 0.0950 66,650 +0.00(+0.00%)
Sep 14, 2022 0.0950 0.0950 0.0950 0.0950 42,650 -0.01(-5.00%)
Sep 12, 2022 0.1000 750 +0.00(+0.00%)
Sep 09, 2022 0.1000 0.1050 0.1000 0.1000 67,150 -0.01(-9.09%)
Sep 08, 2022 0.1000 0.1100 0.1000 0.1100 137,150 +0.00(+0.00%)
Sep 07, 2022 0.1100 0.1100 0.1000 0.1100 157,050 +0.01(+4.76%)
Sep 06, 2022 0.1050 0.1050 0.1050 0.1050 25,250 +0.00(+5.00%)
Sep 02, 2022 0.1000 0 +0.00(+0.00%)
Sep 01, 2022 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 31, 2022 0.1000 0.1000 0.1000 0.1000 40,150 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1000 0.1000 62,060 -0.00(-4.76%)
Aug 29, 2022 0.1050 0.1050 0.1050 0.1050 8,650 +0.00(+0.00%)
Aug 26, 2022 0.1050 0.1050 0.1000 0.1050 137,150 +0.00(+0.00%)
Aug 25, 2022 0.1000 0.1050 0.1000 0.1050 39,000 +0.00(+5.00%)
Aug 24, 2022 0.1050 0.1050 0.1000 0.1000 4,650 +0.00(+0.00%)
Aug 22, 2022 0.1000 200 -0.00(-4.76%)
Aug 17, 2022 0.1050 450 +0.00(+5.00%)
Aug 16, 2022 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Aug 15, 2022 0.1000 0.1000 0.0950 0.1000 77,000 -0.00(-4.76%)
Aug 12, 2022 0.1050 0.1050 0.1000 0.1050 58,500 +0.00(+0.00%)
Aug 11, 2022 0.1050 0.1150 0.1050 0.1050 30,000 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1050 0.1050 23,000 -0.01(-4.55%)
Aug 08, 2022 0.1100 0 +0.00(+0.00%)
Aug 04, 2022 0.1100 300 +0.00(+0.00%)
Aug 03, 2022 0.1100 0.1100 0.1100 0.1100 4,200 +0.01(+4.76%)
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.