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 (%)
Oct 29, 2010 0.4100 0.4300 0.4000 0.4000 216,800 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.4000 0.3600 0.4000 142,550 +0.05(+14.29%)
Oct 27, 2010 0.3700 0.3750 0.3500 0.3500 14,000 +0.01(+4.48%)
Oct 25, 2010 0.3400 0.3400 0.3350 0.3350 9,500 -0.02(-6.94%)
Oct 22, 2010 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-1.37%)
Oct 21, 2010 0.3550 0.3650 0.3550 0.3650 19,000 +0.01(+2.82%)
Oct 20, 2010 0.3350 0.3550 0.3350 0.3550 10,000 +0.02(+5.97%)
Oct 19, 2010 0.3350 0.3350 0.3350 0.3350 2,800 -0.01(-1.47%)
Oct 18, 2010 0.3400 0.3400 0.3400 0.3400 31,100 -0.00(-1.45%)
Oct 15, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 14, 2010 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Oct 13, 2010 0.3400 0.3400 0.3400 0.3400 32,000 -0.02(-5.56%)
Oct 12, 2010 0.3500 0.3600 0.3400 0.3600 21,500 +0.00(+0.00%)
Oct 08, 2010 0.3700 0.3850 0.3600 0.3600 35,000 +0.02(+7.46%)
Oct 07, 2010 0.3600 0.3600 0.3350 0.3350 48,050 -0.02(-6.94%)
Oct 06, 2010 0.3700 0.3700 0.3600 0.3600 17,500 -0.02(-5.26%)
Oct 05, 2010 0.3550 0.3800 0.3550 0.3800 99,000 +0.03(+7.04%)
Oct 04, 2010 0.3550 0.3550 0.3500 0.3550 10,500 -0.01(-1.39%)
Oct 01, 2010 0.3500 0.3600 0.3500 0.3600 24,000 +0.01(+1.41%)
Sep 30, 2010 0.3550 0.3550 0.3550 0.3550 5,000 +0.01(+1.43%)
Sep 29, 2010 0.3400 0.3500 0.3400 0.3500 10,718 +0.01(+2.94%)
Sep 28, 2010 0.3500 0.3500 0.3400 0.3400 14,000 +0.00(+0.00%)
Sep 27, 2010 0.3500 0.3500 0.3400 0.3400 23,000 -0.00(-1.45%)
Sep 24, 2010 0.3400 0.3450 0.3400 0.3450 7,000 +0.02(+7.81%)
Sep 23, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 22, 2010 0.3500 0.3500 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3500 0.3200 0.3200 10,200 -0.02(-7.25%)
Sep 20, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3600 0.3300 0.3450 14,500 -0.02(-4.17%)
Sep 15, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Sep 13, 2010 0.3550 0.3600 0.3550 0.3600 20,500 +0.02(+7.46%)
Sep 10, 2010 0.3600 0.3600 0.3350 0.3350 23,000 -0.02(-6.94%)
Sep 09, 2010 0.3550 0.3600 0.3550 0.3600 10,000 +0.00(+0.00%)
Sep 08, 2010 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+1.41%)
Sep 07, 2010 0.3600 0.3600 0.3550 0.3550 35,700 -0.01(-1.39%)
Sep 03, 2010 0.3300 0.3600 0.3300 0.3600 34,000 +0.03(+9.09%)
Sep 02, 2010 0.3300 0.3300 0.3300 0.3300 16,500 +0.00(+0.00%)
Sep 01, 2010 0.3250 0.3300 0.3250 0.3300 15,000 +0.02(+4.76%)
Aug 31, 2010 0.3150 0.3150 0.3050 0.3150 104,800 -0.01(-3.08%)
Aug 30, 2010 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Aug 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 26, 2010 0.3300 0.3300 0.3300 0.3300 20,000 -0.03(-8.33%)
Aug 25, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 20, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2010 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+7.46%)
Aug 18, 2010 0.3350 0.3350 0.3350 0.3350 1,000 -0.02(-6.94%)
Aug 17, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 16, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 13, 2010 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Aug 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 11, 2010 0.3600 0.3600 0.3600 0.3600 8,800 +0.00(+0.00%)
Aug 10, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 09, 2010 0.3600 0.3600 0.3600 0.3600 5,500 +0.00(+0.00%)
Aug 06, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2010 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Aug 04, 2010 0.3450 0.3600 0.3450 0.3600 37,000 +0.00(+0.00%)
Aug 03, 2010 0.3600 0.4000 0.3600 0.3600 145,000 +0.01(+2.86%)
Jul 30, 2010 0.3500 0.3500 0.3050 0.3500 32,200 +0.01(+2.94%)
Jul 29, 2010 0.3200 0.3400 0.3200 0.3400 10,000 +0.00(+0.00%)
Jul 28, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 26, 2010 0.3200 0.3300 0.3200 0.3300 15,500 -0.01(-2.94%)
Jul 23, 2010 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jul 22, 2010 0.3200 0.3400 0.3150 0.3400 4,500 +0.01(+3.03%)
Jul 21, 2010 0.3300 0.3300 0.3200 0.3300 39,000 -0.02(-5.71%)
Jul 20, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jul 19, 2010 0.3350 0.3350 0.3300 0.3300 6,000 -0.03(-9.59%)
Jul 16, 2010 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 15, 2010 0.3650 0.3650 0.3650 0.3650 1,000 +0.00(+0.00%)
Jul 14, 2010 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 13, 2010 0.3650 0.3700 0.3650 0.3650 14,000 +0.01(+1.39%)
Jul 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2010 0.3600 0.3600 0.3600 0.3600 7,000 +0.00(+0.00%)
Jul 08, 2010 0.3500 0.3600 0.3500 0.3600 5,000 +0.01(+2.86%)
Jul 07, 2010 0.3350 0.3500 0.3250 0.3500 62,500 +0.01(+2.94%)
Jul 06, 2010 0.3400 0.3400 0.3400 0.3400 29,844 -0.04(-10.53%)
Jul 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 29, 2010 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Jun 25, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 24, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 23, 2010 0.3550 0.3750 0.3550 0.3750 10,000 +0.02(+5.63%)
Jun 22, 2010 0.3550 0.3550 0.3550 0.3550 4,000 -0.04(-8.97%)
Jun 21, 2010 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-1.27%)
Jun 18, 2010 0.3600 0.3950 0.3450 0.3950 44,000 +0.01(+1.28%)
Jun 17, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 16, 2010 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Jun 15, 2010 0.4000 0.4000 0.3200 0.3800 30,000 -0.02(-3.80%)
Jun 14, 2010 0.3950 0.3950 0.3900 0.3950 30,500 -0.01(-1.25%)
Jun 11, 2010 0.3800 0.4000 0.3800 0.4000 18,000 +0.03(+8.11%)
Jun 10, 2010 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Jun 09, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 08, 2010 0.3700 0.3700 0.3700 0.3700 10,600 -0.01(-2.63%)
Jun 07, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 04, 2010 0.3800 0.3800 0.3800 0.3800 2,000 +0.03(+8.57%)
Jun 03, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Jun 02, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 01, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 31, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2010 0.3800 0.3800 0.3500 0.3800 15,000 +0.02(+4.11%)
May 27, 2010 0.3800 0.3800 0.3650 0.3650 1,500 -0.01(-1.35%)
May 26, 2010 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
May 25, 2010 0.3700 0.3700 0.3500 0.3500 44,990 -0.03(-6.67%)
May 21, 2010 0.3750 0.3800 0.3750 0.3750 8,000 -0.01(-1.32%)
May 20, 2010 0.3850 0.3950 0.3800 0.3800 16,500 -0.03(-6.17%)
May 19, 2010 0.3950 0.4050 0.3950 0.4050 30,150 +0.01(+2.53%)
May 18, 2010 0.3750 0.3950 0.3750 0.3950 14,000 +0.01(+2.60%)
May 17, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 14, 2010 0.3700 0.3850 0.3700 0.3850 11,000 +0.04(+13.24%)
May 13, 2010 0.4000 0.4300 0.3400 0.3400 86,300 -0.06(-15.00%)
May 12, 2010 0.3900 0.4000 0.3900 0.4000 30,000 +0.01(+2.56%)
May 11, 2010 0.4000 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
May 10, 2010 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 07, 2010 0.4000 0.4100 0.3900 0.4000 35,800 +0.00(+0.00%)
May 06, 2010 0.4000 0.4000 0.3950 0.4000 10,000 +0.02(+5.26%)
May 05, 2010 0.4450 0.4500 0.3500 0.3800 49,400 -0.03(-8.43%)
May 04, 2010 0.4200 0.4200 0.4000 0.4150 50,299 +0.00(+0.00%)
May 03, 2010 0.4450 0.4600 0.3900 0.4150 40,500 +0.01(+3.75%)
Apr 30, 2010 0.3900 0.4050 0.3900 0.4000 64,500 +0.03(+8.11%)
Apr 29, 2010 0.3800 0.3850 0.3700 0.3700 9,000 -0.02(-5.13%)
Apr 28, 2010 0.3800 0.3900 0.3800 0.3900 65,100 +0.01(+2.63%)
Apr 27, 2010 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Apr 26, 2010 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 23, 2010 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Apr 22, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 21, 2010 0.3800 0.3800 0.3800 0.3800 44,000 +0.01(+1.33%)
Apr 20, 2010 0.3750 0.3750 0.3750 0.3750 9,500 +0.00(+0.00%)
Apr 19, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 16, 2010 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 15, 2010 0.3400 0.3750 0.3400 0.3750 66,000 +0.01(+1.35%)
Apr 14, 2010 0.3700 0.3700 0.3700 0.3700 40,000 -0.01(-1.33%)
Apr 13, 2010 0.3750 0.3750 0.3750 0.3750 2,500 -0.01(-1.32%)
Apr 12, 2010 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Apr 09, 2010 0.3650 0.3800 0.3650 0.3800 44,800 +0.03(+7.04%)
Apr 08, 2010 0.3500 0.3600 0.3500 0.3550 72,000 +0.02(+7.58%)
Apr 07, 2010 0.3300 0.3300 0.3300 0.3300 103,000 +0.01(+3.13%)
Apr 06, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 8,000 +0.00(+0.00%)
Apr 01, 2010 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 31, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Mar 30, 2010 0.3200 0.3200 0.3200 0.3200 10,000 -0.02(-5.88%)
Mar 29, 2010 0.3300 0.3400 0.3200 0.3400 12,000 +0.00(+0.00%)
Mar 26, 2010 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 25, 2010 0.3200 0.3400 0.3200 0.3400 15,000 +0.02(+6.25%)
Mar 24, 2010 0.3450 0.3450 0.3200 0.3200 81,867 -0.03(-8.57%)
Mar 23, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.11%)
Mar 22, 2010 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
Mar 19, 2010 0.3600 0.3650 0.3600 0.3650 30,000 +0.00(+0.00%)
Mar 18, 2010 0.3500 0.3650 0.3500 0.3650 20,000 +0.02(+4.29%)
Mar 17, 2010 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Mar 16, 2010 0.3500 0.3500 0.3500 0.3500 20,000 +0.01(+2.94%)
Mar 15, 2010 0.3400 0.3400 0.3300 0.3400 70,000 +0.01(+1.49%)
Mar 12, 2010 0.3400 0.3400 0.3350 0.3350 31,600 -0.01(-1.47%)
Mar 11, 2010 0.3400 0.3400 0.3400 0.3400 14,000 +0.01(+1.49%)
Mar 10, 2010 0.3400 0.3500 0.3350 0.3350 29,200 -0.01(-4.29%)
Mar 09, 2010 0.3500 0.3500 0.3400 0.3500 21,273 -0.01(-2.78%)
Mar 08, 2010 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Mar 05, 2010 0.3550 0.3700 0.3550 0.3600 23,800 +0.00(+0.00%)
Mar 04, 2010 0.3600 0.3700 0.3600 0.3600 32,400 +0.00(+0.00%)
Mar 03, 2010 0.3500 0.3600 0.3500 0.3600 8,000 +0.00(+0.00%)
Mar 02, 2010 0.3550 0.3650 0.3550 0.3600 30,000 +0.01(+2.86%)
Mar 01, 2010 0.3500 0.3500 0.3500 0.3500 11,750 +0.00(+0.00%)
Feb 26, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 25, 2010 0.3450 0.3500 0.3450 0.3500 26,000 +0.02(+7.69%)
Feb 24, 2010 0.3300 0.3300 0.3250 0.3250 29,000 -0.02(-7.14%)
Feb 23, 2010 0.3400 0.3600 0.3400 0.3500 37,500 +0.01(+2.94%)
Feb 22, 2010 0.3400 0.3500 0.3350 0.3400 39,000 +0.01(+1.49%)
Feb 19, 2010 0.3350 0.3350 0.3350 0.3350 13,092 -0.01(-1.47%)
Feb 18, 2010 0.3300 0.3450 0.3250 0.3400 68,000 +0.01(+3.03%)
Feb 17, 2010 0.3100 0.3300 0.3000 0.3300 52,000 +0.02(+6.45%)
Feb 16, 2010 0.3100 0.3200 0.3100 0.3100 44,000 +0.00(+0.00%)
Feb 12, 2010 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 10, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 09, 2010 0.3250 0.3250 0.3200 0.3200 8,000 -0.01(-1.54%)
Feb 08, 2010 0.3350 0.3350 0.3250 0.3250 19,958 +0.01(+1.56%)
Feb 05, 2010 0.3200 0.3200 0.3200 0.3200 2,700 +0.00(+0.00%)
Feb 04, 2010 0.3200 0.3200 0.3200 0.3200 100 -0.02(-5.88%)
Feb 03, 2010 0.3200 0.3400 0.3200 0.3400 14,000 +0.03(+7.94%)
Feb 02, 2010 0.3150 0.3300 0.3150 0.3150 53,500 +0.01(+1.61%)
Feb 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 29, 2010 0.3100 0.3100 0.3100 0.3100 20,000 -0.02(-6.06%)
Jan 28, 2010 0.3200 0.3300 0.3150 0.3300 60,000 +0.02(+6.45%)
Jan 27, 2010 0.3500 0.3500 0.3100 0.3100 43,000 -0.03(-8.82%)
Jan 26, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2010 0.3250 0.3400 0.3250 0.3400 22,000 +0.02(+4.62%)
Jan 22, 2010 0.3350 0.3350 0.3250 0.3250 56,000 -0.03(-8.45%)
Jan 21, 2010 0.3500 0.3550 0.3500 0.3550 32,000 +0.00(+0.00%)
Jan 20, 2010 0.3450 0.3550 0.3400 0.3550 49,000 +0.01(+2.90%)
Jan 19, 2010 0.3450 0.3700 0.3450 0.3450 90,000 +0.00(+0.00%)
Jan 18, 2010 0.3300 0.3500 0.3300 0.3450 63,000 +0.00(+1.47%)
Jan 15, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.02(+6.25%)
Jan 14, 2010 0.3400 0.3400 0.3200 0.3200 49,000 -0.02(-5.88%)
Jan 13, 2010 0.3500 0.3500 0.3400 0.3400 36,000 +0.01(+3.03%)
Jan 12, 2010 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Jan 11, 2010 0.3200 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
Jan 08, 2010 0.3400 0.3400 0.3200 0.3200 45,000 -0.02(-5.88%)
Jan 07, 2010 0.3400 0.3500 0.3400 0.3400 74,000 +0.01(+1.49%)
Jan 06, 2010 0.3500 0.3500 0.3350 0.3350 28,000 -0.01(-1.47%)
Jan 05, 2010 0.3500 0.3500 0.3400 0.3400 4,000 -0.04(-10.53%)
Jan 04, 2010 0.3400 0.3800 0.3400 0.3800 38,500 +0.04(+11.76%)
Dec 31, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 30, 2009 0.3500 0.3500 0.3400 0.3400 6,000 +0.00(+0.00%)
Dec 29, 2009 0.3450 0.3500 0.3400 0.3400 72,000 -0.01(-2.86%)
Dec 24, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 22, 2009 0.3500 0.3500 0.3500 0.3500 7,500 -0.01(-2.78%)
Dec 21, 2009 0.3600 0.3600 0.3600 0.3600 6,500 +0.00(+0.00%)
Dec 18, 2009 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Dec 17, 2009 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Dec 16, 2009 0.3450 0.3600 0.3450 0.3600 39,000 +0.02(+5.88%)
Dec 15, 2009 0.3500 0.3500 0.3400 0.3400 18,150 +0.00(+0.00%)
Dec 14, 2009 0.3500 0.3500 0.3400 0.3400 30,000 -0.02(-5.56%)
Dec 11, 2009 0.3450 0.3600 0.3450 0.3600 29,000 +0.02(+4.35%)
Dec 10, 2009 0.3400 0.3450 0.3400 0.3450 35,500 -0.01(-1.43%)
Dec 09, 2009 0.3400 0.3500 0.3400 0.3500 73,000 +0.01(+4.48%)
Dec 08, 2009 0.3350 0.3350 0.3350 0.3350 4,000 -0.03(-9.46%)
Dec 07, 2009 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Dec 04, 2009 0.3600 0.3950 0.3800 0.3800 80,000 +0.00(+0.00%)
Dec 03, 2009 0.3800 0.3800 0.3700 0.3800 36,000 +0.00(+0.00%)
Dec 02, 2009 0.3550 0.3950 0.3400 0.3800 112,900 +0.06(+18.75%)
Dec 01, 2009 0.3600 0.3700 0.3200 0.3200 90,000 -0.02(-5.88%)
Nov 30, 2009 0.3500 0.3600 0.3400 0.3400 89,000 +0.00(+0.00%)
Nov 27, 2009 0.3000 0.3400 0.2950 0.3400 71,000 +0.04(+13.33%)
Nov 26, 2009 0.3150 0.3150 0.3000 0.3000 20,000 -0.04(-11.76%)
Nov 25, 2009 0.3000 0.3400 0.2950 0.3400 24,500 +0.04(+13.33%)
Nov 24, 2009 0.3000 0.3000 0.3000 0.3000 48,000 +0.00(+0.00%)
Nov 23, 2009 0.3500 0.3500 0.3000 0.3000 112,900 +0.00(+0.00%)
Nov 20, 2009 0.3000 0.3100 0.3000 0.3000 36,000 +0.00(+0.00%)
Nov 19, 2009 0.3100 0.3100 0.2800 0.3000 68,500 -0.02(-4.76%)
Nov 18, 2009 0.2900 0.3800 0.2900 0.3150 115,000 +0.03(+10.53%)
Nov 17, 2009 0.2450 0.2850 0.2450 0.2850 31,100 +0.05(+21.28%)
Nov 16, 2009 0.2250 0.2400 0.2200 0.2350 46,500 -0.01(-2.08%)
Nov 13, 2009 0.2450 0.2550 0.2350 0.2400 41,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2400 0.2400 10,000 -0.02(-7.69%)
Nov 11, 2009 0.2550 0.2600 0.2500 0.2600 43,500 +0.01(+1.96%)
Nov 10, 2009 0.2550 0.2550 0.2550 0.2550 20,000 +0.03(+13.33%)
Nov 09, 2009 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 06, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.02(+7.14%)
Nov 05, 2009 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Nov 04, 2009 0.2300 0.2300 0.1850 0.2200 85,000 -0.01(-6.38%)
Nov 03, 2009 0.2350 0.2350 0.2350 0.2350 8,000 +0.01(+6.82%)
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.