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: 3:27 PM EDT, May 9, 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, 2022 0.1350 0.1350 0.1350 0.1350 288,820 +0.01(+3.85%)
Feb 25, 2022 0.1400 0.1400 0.1300 0.1300 580,822 -0.01(-7.14%)
Feb 24, 2022 0.1400 0.1400 0.1400 0.1400 476,100 +0.01(+3.70%)
Feb 23, 2022 0.1400 0.1400 0.1350 0.1350 137,540 +0.00(+0.00%)
Feb 22, 2022 0.1400 0.1400 0.1350 0.1350 236,889 +0.00(+0.00%)
Feb 18, 2022 0.1350 0 -0.01(-3.57%)
Feb 17, 2022 0.1450 0.1450 0.1400 0.1400 545,300 +0.00(+0.00%)
Feb 16, 2022 0.1400 0.1400 0.1400 0.1400 672,000 +0.00(+0.00%)
Feb 15, 2022 0.1500 0.1500 0.1400 0.1400 1,090,975 -0.01(-6.67%)
Feb 14, 2022 0.1550 0.1550 0.1500 0.1500 432,866 +0.00(+0.00%)
Feb 11, 2022 0.1500 0.1550 0.1500 0.1500 367,860 -0.00(-1.96%)
Feb 10, 2022 0.1550 0.1550 0.1530 0.1530 99,500 +0.00(+0.00%)
Feb 09, 2022 0.1500 0.1530 0.1500 0.1530 126,020 -0.00(-1.29%)
Feb 08, 2022 0.1550 0.1600 0.1530 0.1550 151,057 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1550 0.1500 0.1550 54,096 +0.01(+3.33%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Feb 03, 2022 0.1500 0.1550 0.1500 212,160 +0.00(+0.00%)
Feb 02, 2022 0.1500 0.1500 0.1450 0.1500 139,077 +0.01(+3.45%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1450 348,500 -0.01(-3.33%)
Jan 31, 2022 0.1550 0.1550 0.1500 0.1500 106,300 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1600 0.1500 0.1500 218,661 -0.01(-3.23%)
Jan 27, 2022 0.1600 0.1600 0.1550 0.1550 53,001 -0.01(-3.13%)
Jan 26, 2022 0.1600 0.1600 0.1550 0.1600 239,000 +0.01(+6.67%)
Jan 25, 2022 0.1550 0.1550 0.1500 0.1500 126,950 -0.01(-3.23%)
Jan 24, 2022 0.1700 0.1700 0.1550 0.1550 546,476 -0.02(-8.82%)
Jan 21, 2022 0.1800 0.1850 0.1700 0.1700 358,294 -0.01(-5.56%)
Jan 20, 2022 0.1800 0.2000 0.1700 0.1800 749,766 +0.01(+2.86%)
Jan 19, 2022 0.1700 0.1750 0.1650 0.1750 283,100 +0.01(+6.06%)
Jan 18, 2022 0.1800 0.1800 0.1650 0.1650 614,150 -0.01(-2.94%)
Jan 17, 2022 0.1750 0.1750 0.1700 0.1700 133,890 +0.00(+0.00%)
Jan 14, 2022 0.1750 0.1750 0.1700 0.1700 610,150 +0.00(+0.00%)
Jan 13, 2022 0.1700 0.1700 0.1650 0.1700 439,000 +0.00(+0.00%)
Jan 12, 2022 0.1700 0.1700 0.1700 0.1700 134,900 +0.01(+3.03%)
Jan 11, 2022 0.1800 0.1800 0.1600 0.1650 873,447 -0.01(-5.71%)
Jan 10, 2022 0.1800 0.1850 0.1750 0.1750 266,500 +0.00(+0.00%)
Jan 07, 2022 0.1850 0.1900 0.1750 0.1750 493,500 +0.00(+0.00%)
Jan 06, 2022 0.1850 0.1850 0.1750 0.1750 445,211 -0.01(-5.41%)
Jan 05, 2022 0.2100 0.2100 0.1800 0.1850 478,250 -0.02(-7.50%)
Jan 04, 2022 0.2100 0.2100 0.1950 0.2000 327,898 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.1650 0.2050 0.1650 0.2000 460,400 +0.04(+21.21%)
Dec 29, 2021 0.1800 0.1800 0.1650 0.1650 51,900 -0.01(-5.71%)
Dec 23, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 22, 2021 0.1800 0.1800 0.1700 0.1800 116,650 +0.01(+2.86%)
Dec 21, 2021 0.1700 0.1750 0.1700 0.1750 33,500 +0.00(+0.00%)
Dec 20, 2021 0.1650 0.1750 0.1600 0.1750 125,500 +0.00(+2.94%)
Dec 17, 2021 0.1700 0.1750 0.1700 0.1700 48,000 +0.01(+3.03%)
Dec 16, 2021 0.1600 0.1650 0.1600 0.1650 26,500 +0.02(+10.00%)
Dec 15, 2021 0.1600 0.1600 0.1500 0.1500 219,977 -0.01(-3.23%)
Dec 14, 2021 0.1500 0.1600 0.1500 0.1550 66,200 -0.01(-6.06%)
Dec 13, 2021 0.1700 0.1700 0.1650 0.1650 58,471 -0.01(-2.94%)
Dec 10, 2021 0.1750 0.1750 0.1700 0.1700 49,039 +0.00(+0.00%)
Dec 09, 2021 0.1650 0.1700 0.1650 0.1700 59,500 +0.01(+3.03%)
Dec 08, 2021 0.1650 0.1700 0.1600 0.1650 525,263 +0.01(+6.45%)
Dec 07, 2021 0.1500 0.1550 0.1500 0.1550 174,600 +0.00(+0.00%)
Dec 06, 2021 0.1450 0.1550 0.1400 0.1550 193,000 +0.01(+10.71%)
Dec 03, 2021 0.1400 0.1450 0.1400 0.1400 120,096 +0.00(+0.00%)
Dec 02, 2021 0.1450 0.1450 0.1300 0.1400 257,558 +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.