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 (%)
Feb 28, 2020 0.1500 0.1500 0.1300 0.1400 456,309 -0.01(-9.68%)
Feb 27, 2020 0.1600 0.1650 0.1500 0.1550 185,500 -0.01(-3.13%)
Feb 26, 2020 0.1650 0.1650 0.1600 0.1600 173,600 -0.01(-3.03%)
Feb 25, 2020 0.1700 0.1700 0.1650 0.1650 131,712 -0.01(-5.71%)
Feb 24, 2020 0.1800 0.1800 0.1650 0.1750 163,000 +0.00(+2.94%)
Feb 21, 2020 0.1800 0.1900 0.1700 0.1700 361,698 -0.01(-5.56%)
Feb 20, 2020 0.1700 0.1900 0.1700 0.1800 442,174 +0.01(+5.88%)
Feb 19, 2020 0.1750 0.1750 0.1650 0.1700 396,854 -0.00(-2.86%)
Feb 18, 2020 0.1600 0.1800 0.1500 0.1750 577,222 +0.02(+12.90%)
Feb 14, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 13, 2020 0.1500 0.1600 0.1500 0.1600 161,000 +0.01(+3.23%)
Feb 12, 2020 0.1500 0.1550 0.1500 0.1550 172,500 +0.01(+3.33%)
Feb 11, 2020 0.1650 0.1650 0.1500 0.1500 237,146 -0.01(-3.23%)
Feb 10, 2020 0.1650 0.1650 0.1550 0.1550 629,500 -0.02(-8.82%)
Feb 07, 2020 0.1450 0.1700 0.1450 0.1700 1,395,110 +0.03(+21.43%)
Feb 05, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2020 0.1400 0.1450 0.1350 0.1400 72,000 +0.00(+0.00%)
Feb 03, 2020 0.1350 0.1400 0.1350 0.1400 118,000 +0.01(+3.70%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 205,950 +0.00(+0.00%)
Jan 30, 2020 0.1400 0.1400 0.1350 0.1350 79,750 -0.01(-6.90%)
Jan 29, 2020 0.1450 0.1450 0.1400 0.1450 53,500 +0.00(+3.57%)
Jan 28, 2020 0.1400 0.1400 0.1400 0.1400 30,445 -0.00(-3.45%)
Jan 27, 2020 0.1400 0.1450 0.1400 0.1450 257,500 +0.00(+0.00%)
Jan 24, 2020 0.1450 0.1450 0.1450 0.1450 34,972 +0.00(+0.00%)
Jan 23, 2020 0.1400 0.1450 0.1400 0.1450 94,175 +0.00(+0.00%)
Jan 22, 2020 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+3.57%)
Jan 21, 2020 0.1350 0.1400 0.1350 0.1400 69,000 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1450 0.1400 0.1400 110,500 -0.00(-3.45%)
Jan 17, 2020 0.1500 0.1500 0.1400 0.1450 56,750 +0.00(+0.00%)
Jan 16, 2020 0.1400 0.1450 0.1400 0.1450 139,000 +0.00(+3.57%)
Jan 15, 2020 0.1350 0.1400 0.1350 0.1400 41,000 +0.01(+3.70%)
Jan 14, 2020 0.1400 0.1400 0.1350 0.1350 264,505 -0.01(-10.00%)
Jan 13, 2020 0.1500 0.1500 0.1450 0.1500 109,500 +0.01(+3.45%)
Jan 10, 2020 0.1500 0.1500 0.1450 0.1450 90,000 -0.01(-3.33%)
Jan 09, 2020 0.1500 0.1500 0.1450 0.1500 172,000 +0.00(+0.00%)
Jan 08, 2020 0.1550 0.1550 0.1450 0.1500 256,028 -0.01(-3.23%)
Jan 07, 2020 0.1550 0.1550 0.1500 0.1550 162,500 +0.01(+3.33%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1500 299,470 -0.01(-3.23%)
Jan 03, 2020 0.1600 0.1600 0.1550 0.1550 275,500 -0.01(-3.13%)
Jan 02, 2020 0.1550 0.1600 0.1500 0.1600 127,500 +0.01(+3.23%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2019 0.1500 0.1550 0.1450 0.1500 82,485 +0.00(+0.00%)
Dec 27, 2019 0.1600 0.1600 0.1450 0.1500 231,464 +0.00(+0.00%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 23, 2019 0.1350 0.1450 0.1300 0.1450 355,099 +0.01(+11.54%)
Dec 20, 2019 0.1350 0.1350 0.1300 0.1300 154,400 +0.00(+0.00%)
Dec 19, 2019 0.1300 0.1350 0.1250 0.1300 152,100 +0.00(+0.00%)
Dec 18, 2019 0.1350 0.1350 0.1300 0.1300 118,380 -0.01(-3.70%)
Dec 17, 2019 0.1350 0.1350 0.1280 0.1350 1,145,500 +0.00(+0.00%)
Dec 16, 2019 0.1300 0.1350 0.1200 0.1350 6,463,549 +0.02(+12.50%)
Dec 13, 2019 0.1300 0.1300 0.1200 0.1200 1,837,958 +0.00(+4.35%)
Dec 12, 2019 0.1150 0.1200 0.1150 0.1150 2,264,900 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1100 0.1150 228,500 +0.00(+0.00%)
Dec 10, 2019 0.1200 0.1200 0.1150 0.1150 866,998 -0.00(-4.17%)
Dec 09, 2019 0.1250 0.1250 0.1200 0.1200 260,965 +0.00(+0.00%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 241,000 +0.00(+0.00%)
Dec 05, 2019 0.1300 0.1300 0.1200 0.1200 636,740 -0.02(-14.29%)
Dec 03, 2019 0.1400 0.1400 0.1400 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.