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 (%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jun 29, 2020 0.2600 0.2650 0.2600 0.2650 345,135 +0.01(+3.92%)
Jun 26, 2020 0.2600 0.2650 0.2550 0.2550 185,417 -0.01(-3.77%)
Jun 25, 2020 0.2650 0.2650 0.2600 0.2650 175,867 +0.00(+0.00%)
Jun 24, 2020 0.2600 0.2650 0.2600 0.2650 271,575 +0.01(+1.92%)
Jun 23, 2020 0.2450 0.2600 0.2450 0.2600 429,302 +0.02(+8.33%)
Jun 22, 2020 0.2350 0.2500 0.2300 0.2400 385,485 +0.01(+2.13%)
Jun 19, 2020 0.2200 0.2350 0.2200 0.2350 425,000 +0.02(+9.30%)
Jun 18, 2020 0.2100 0.2250 0.2100 0.2150 414,300 +0.00(+0.00%)
Jun 17, 2020 0.2100 0.2150 0.2100 0.2150 208,900 +0.01(+2.38%)
Jun 16, 2020 0.2050 0.2100 0.2050 0.2100 90,500 +0.01(+2.44%)
Jun 15, 2020 0.1950 0.2050 0.1850 0.2050 271,880 +0.01(+5.13%)
Jun 12, 2020 0.1900 0.1950 0.1900 0.1950 356,341 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2050 0.1950 0.1950 256,950 -0.01(-4.88%)
Jun 10, 2020 0.2000 0.2050 0.2000 0.2050 282,759 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.2050 0.1950 0.2050 55,800 +0.00(+2.50%)
Jun 08, 2020 0.2100 0.2100 0.1950 0.2000 170,900 -0.01(-4.76%)
Jun 05, 2020 0.2200 0.2200 0.2000 0.2100 130,050 -0.01(-4.55%)
Jun 04, 2020 0.2100 0.2200 0.2100 0.2200 36,294 +0.01(+2.33%)
Jun 03, 2020 0.2200 0.2250 0.2050 0.2150 205,808 -0.01(-2.27%)
Jun 02, 2020 0.2300 0.2300 0.2200 0.2200 146,700 -0.01(-2.22%)
Jun 01, 2020 0.2000 0.2250 0.2000 0.2250 559,635 +0.03(+15.38%)
May 29, 2020 0.1950 0.2050 0.1950 0.1950 435,933 +0.00(+0.00%)
May 28, 2020 0.2000 0.2050 0.1900 0.1950 241,200 +0.01(+2.63%)
May 27, 2020 0.1900 0.1900 0.1750 0.1900 243,050 -0.01(-2.56%)
May 26, 2020 0.2000 0.2050 0.1900 0.1950 513,250 +0.00(+0.00%)
May 25, 2020 0.2000 0.2000 0.1950 0.1950 102,800 -0.01(-2.50%)
May 22, 2020 0.1950 0.2100 0.1950 0.2000 480,925 +0.01(+2.56%)
May 21, 2020 0.1950 0.1950 0.1900 0.1950 329,399 +0.01(+2.63%)
May 20, 2020 0.1900 0.1950 0.1900 0.1900 196,450 +0.01(+2.70%)
May 19, 2020 0.1800 0.1850 0.1800 0.1850 115,100 +0.01(+5.71%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 14, 2020 0.1650 0.1700 0.1650 0.1700 43,000 +0.01(+3.03%)
May 13, 2020 0.1700 0.1700 0.1650 0.1650 232,200 -0.01(-2.94%)
May 12, 2020 0.1750 0.1750 0.1700 0.1700 368,558 +0.00(+0.00%)
May 11, 2020 0.1750 0.1750 0.1650 0.1700 214,650 +0.01(+3.03%)
May 08, 2020 0.1650 0.1750 0.1650 0.1650 356,838 +0.00(+0.00%)
May 07, 2020 0.1650 0.1650 0.1600 0.1650 117,580 +0.01(+3.13%)
May 06, 2020 0.1650 0.1650 0.1600 0.1600 265,501 -0.01(-3.03%)
May 05, 2020 0.1750 0.1750 0.1650 0.1650 259,209 +0.01(+6.45%)
May 04, 2020 0.1600 0.1650 0.1550 0.1550 261,950 +0.00(+0.00%)
May 01, 2020 0.1500 0.1550 0.1500 0.1550 104,000 +0.01(+3.33%)
Apr 30, 2020 0.1500 0.1500 0.1500 0.1500 104,500 +0.00(+0.00%)
Apr 29, 2020 0.1500 0.1500 0.1500 0.1500 127,500 +0.00(+0.00%)
Apr 28, 2020 0.1500 0.1550 0.1450 0.1500 160,499 +0.00(+0.00%)
Apr 27, 2020 0.1450 0.1550 0.1450 0.1500 155,100 +0.01(+3.45%)
Apr 24, 2020 0.1400 0.1450 0.1400 0.1450 312,500 +0.00(+3.57%)
Apr 23, 2020 0.1400 0.1450 0.1400 0.1400 448,000 +0.01(+3.70%)
Apr 22, 2020 0.1300 0.1350 0.1300 0.1350 118,950 +0.01(+3.85%)
Apr 21, 2020 0.1250 0.1300 0.1250 0.1300 124,500 +0.00(+0.00%)
Apr 20, 2020 0.1250 0.1300 0.1200 0.1300 100,500 +0.01(+8.33%)
Apr 17, 2020 0.1250 0.1250 0.1200 0.1200 60,500 -0.01(-7.69%)
Apr 16, 2020 0.1300 0.1350 0.1250 0.1300 178,880 +0.00(+0.00%)
Apr 15, 2020 0.1300 0.1300 0.1250 0.1300 135,240 +0.00(+0.00%)
Apr 14, 2020 0.1300 0.1350 0.1250 0.1300 903,790 +0.01(+8.33%)
Apr 13, 2020 0.1100 0.1200 0.1050 0.1200 464,500 +0.01(+14.29%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 72,340 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1200 0.1050 0.1050 208,500 +0.00(+0.00%)
Apr 06, 2020 0.1100 0.1150 0.1050 0.1050 158,900 +0.00(+5.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.0950 0.1000 26,929 +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.