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: 3:11 PM EDT, May 13, 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 (%)
Jun 30, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.4750 0.4750 0.4700 0.4700 17,000 +0.00(+0.00%)
Jun 26, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Jun 24, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2008 0.4500 0.4750 0.4500 0.4750 15,000 +0.01(+1.06%)
Jun 20, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+4.44%)
Jun 17, 2008 0.4550 0.4550 0.4500 0.4500 17,500 -0.02(-5.26%)
Jun 16, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.01(+1.06%)
Jun 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 11, 2008 0.4800 0.5000 0.4800 0.5000 25,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.4950 0.5000 0.4950 0.5000 12,500 +0.00(+0.00%)
Jun 02, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 30, 2008 0.4800 0.5000 0.4650 0.5000 36,000 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
May 28, 2008 0.5000 0.5000 0.4800 0.4800 40,000 -0.05(-9.43%)
May 27, 2008 0.5100 0.5300 0.5100 0.5300 15,000 +0.02(+3.92%)
May 26, 2008 0.4800 0.5100 0.4800 0.5100 10,000 +0.00(+0.00%)
May 23, 2008 0.4850 0.5100 0.4850 0.5100 25,000 +0.03(+5.15%)
May 22, 2008 0.4850 0.5100 0.4850 0.4850 25,750 +0.03(+7.78%)
May 21, 2008 0.4500 0.4500 0.4500 0.4500 21,000 +0.03(+7.14%)
May 20, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 19, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 16, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 15, 2008 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+1.20%)
May 14, 2008 0.4150 0.4150 0.4150 0.4150 10,000 +0.00(+0.00%)
May 13, 2008 0.4150 0.4150 0.4100 0.4150 8,000 -0.02(-3.49%)
May 12, 2008 0.4350 0.4350 0.4300 0.4300 17,000 +0.01(+2.38%)
May 09, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 08, 2008 0.4500 0.4500 0.4200 0.4200 18,000 +0.01(+1.20%)
May 07, 2008 0.4150 0.4150 0.4150 0.4150 16,500 +0.01(+1.22%)
May 06, 2008 0.4100 0.4100 0.4100 0.4100 16,600 -0.01(-2.38%)
May 05, 2008 0.4150 0.4250 0.4150 0.4200 47,000 -0.03(-6.67%)
May 02, 2008 0.4600 0.4600 0.4500 0.4500 67,000 -0.02(-4.26%)
May 01, 2008 0.4800 0.4800 0.4700 0.4700 10,500 -0.01(-2.08%)
Apr 30, 2008 0.5000 0.5200 0.4800 0.4800 26,500 -0.01(-2.04%)
Apr 29, 2008 0.4900 0.4950 0.4800 0.4900 30,000 +0.00(+0.00%)
Apr 28, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 25, 2008 0.5000 0.5000 0.4900 0.4900 43,000 -0.03(-5.77%)
Apr 24, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 23, 2008 0.4950 0.6000 0.4950 0.5200 98,500 +0.01(+1.96%)
Apr 22, 2008 0.4350 0.5100 0.4350 0.5100 26,500 +0.08(+17.24%)
Apr 21, 2008 0.4300 0.4350 0.4300 0.4350 11,000 +0.00(+0.00%)
Apr 18, 2008 0.4500 0.4500 0.4350 0.4350 9,500 -0.03(-7.45%)
Apr 17, 2008 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Apr 16, 2008 0.4900 0.5000 0.4900 0.5000 25,000 +0.00(+0.00%)
Apr 15, 2008 0.4950 0.5000 0.4950 0.5000 29,000 +0.04(+8.70%)
Apr 14, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 11, 2008 0.4600 0.4600 0.4600 0.4600 5,000 -0.04(-8.00%)
Apr 10, 2008 0.4450 0.5000 0.4450 0.5000 52,000 +0.06(+13.64%)
Apr 09, 2008 0.4400 0.4400 0.4400 0.4400 35,400 +0.01(+2.33%)
Apr 08, 2008 0.4400 0.4400 0.4300 0.4300 25,000 -0.01(-2.27%)
Apr 07, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Apr 04, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Apr 03, 2008 0.4300 0.4300 0.4300 0.4300 15,000 -0.04(-8.51%)
Apr 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +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.