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 (%)
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%)
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.