Skip to main content

Cartier Resources Inc (TSV: ECR )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.2350 0.2400 0.2350 0.2400 25,100 +0.04(+23.08%)
Jul 30, 2012 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Jul 27, 2012 0.2050 0.2050 0.2050 0.2050 500 +0.02(+13.89%)
Jul 26, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 25, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 23, 2012 0.1850 0.1850 0.1800 0.1800 34,250 -0.02(-10.00%)
Jul 20, 2012 0.2350 0.2400 0.2000 0.2000 203,200 -0.03(-14.89%)
Jul 19, 2012 0.2350 0.2350 0.2350 0.2350 1,000 +0.04(+23.68%)
Jul 18, 2012 0.2100 0.2100 0.1800 0.1900 20,000 +0.01(+5.56%)
Jul 17, 2012 0.2000 0.2000 0.1800 0.1800 10,500 +0.00(+0.00%)
Jul 16, 2012 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Jul 13, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 11, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 10, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2012 0.1900 0.1900 0.1750 0.1750 16,000 +0.00(+2.94%)
Jul 06, 2012 0.1750 0.1750 0.1700 0.1700 28,000 +0.00(+0.00%)
Jul 05, 2012 0.1450 0.1750 0.1450 0.1700 5,500 -0.03(-15.00%)
Jul 04, 2012 0.1650 0.2000 0.1650 0.2000 17,000 +0.03(+17.65%)
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.