Indicators

Cartier Resources Inc (TSV: ECR )

0.0700 UNCHANGED

Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.