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 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Nov 30, 2023 0.0900 0.1150 0.0900 0.1100 834,859 +0.02(+22.22%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 53,003 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0900 0.0800 0.0900 427,500 +0.01(+20.00%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 543,000 -0.01(-6.25%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.00%)
Nov 21, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 20, 2023 0.0750 0.0800 0.0750 0.0750 158,000 +0.00(+0.00%)
Nov 17, 2023 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Nov 16, 2023 0.0750 0.0750 0.0750 0.0750 123,000 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0750 0.0750 1,150 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 297,000 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 08, 2023 0.0750 0 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0800 0.0750 0.0750 87,000 +0.00(+0.00%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 250,650 -0.01(-6.25%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 22,150 +0.00(+0.00%)
Nov 02, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Oct 31, 2023 0.0850 0.0850 0.0850 0.0850 40,656 -0.00(-5.56%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 42,022 +0.00(+5.88%)
Oct 27, 2023 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 15,268 +0.00(+0.00%)
Oct 20, 2023 0.0800 900 +0.01(+6.67%)
Oct 19, 2023 0.0750 0.0750 0.0730 0.0750 131,400 +0.00(+0.00%)
Oct 18, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 20,200 -0.00(-6.67%)
Oct 16, 2023 0.0800 0.0800 0.0750 0.0750 78,840 +0.00(+0.00%)
Oct 13, 2023 0.0750 0.0800 0.0750 0.0750 590,000 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
Oct 11, 2023 0.0800 0.0800 0.0750 0.0750 252,000 -0.01(-6.25%)
Oct 10, 2023 0.0800 0.0800 0.0750 0.0800 73,005 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0800 0.0750 0.0800 17,100 +0.00(+0.00%)
Oct 04, 2023 0.0750 0.0800 0.0750 0.0800 39,000 +0.01(+14.29%)
Oct 03, 2023 0.0750 0.0750 0.0700 0.0700 296,674 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 278,000 +0.00(+0.00%)
Sep 29, 2023 0.0700 0.0750 0.0700 0.0750 356,042 +0.00(+0.00%)
Sep 28, 2023 0.0750 0.0800 0.0700 0.0750 161,400 -0.01(-6.25%)
Sep 27, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 100,600 +0.00(+0.00%)
Sep 25, 2023 0.0800 0.0800 0.0800 0.0800 107,060 +0.00(+0.00%)
Sep 22, 2023 0.0800 0.0850 0.0800 0.0800 131,300 +0.00(+0.00%)
Sep 21, 2023 0.0800 0.0850 0.0800 0.0800 93,000 -0.01(-5.88%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 20,350 +0.01(+6.25%)
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 12,650 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0800 0.0800 81,901 +0.00(+0.00%)
Sep 15, 2023 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0800 0.0800 89,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0800 0.0800 663,750 +0.01(+6.67%)
Sep 12, 2023 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Sep 11, 2023 0.0800 0.0800 0.0800 0.0800 182,000 -0.01(-5.88%)
Sep 07, 2023 0.0850 1 +0.00(+0.00%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 05, 2023 0.0850 0.0850 0.0850 0.0850 96,100 -0.00(-5.56%)
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.