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 (%)
Jan 31, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 30, 2023 0.1150 0.1200 0.1150 0.1200 54,100 +0.01(+9.09%)
Jan 27, 2023 0.1100 0.1100 0.1100 0.1100 28,074 +0.01(+4.76%)
Jan 26, 2023 0.1100 0.1100 0.1050 0.1050 106,000 -0.01(-8.70%)
Jan 25, 2023 0.1200 0.1200 0.1150 0.1150 190,050 -0.00(-4.17%)
Jan 24, 2023 0.1200 0.1200 0.1150 0.1200 130,500 +0.01(+9.09%)
Jan 23, 2023 0.1150 0.1150 0.1050 0.1100 112,500 -0.01(-8.33%)
Jan 20, 2023 0.1200 0.1200 0.1200 0.1200 57,086 +0.01(+9.09%)
Jan 19, 2023 0.1100 0.1250 0.1100 0.1100 119,210 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1000 0.1100 95,150 +0.01(+10.00%)
Jan 17, 2023 0.1000 0.1050 0.1000 0.1000 56,500 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 69,945 +0.00(+0.00%)
Jan 13, 2023 0.1050 0.1050 0.1000 0.1000 102,300 -0.00(-4.76%)
Jan 12, 2023 0.0950 0.1050 0.0950 0.1050 136,306 +0.01(+16.67%)
Jan 11, 2023 0.0950 0.0950 0.0900 0.0900 35,000 -0.01(-10.00%)
Jan 10, 2023 0.1000 0.1000 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 09, 2023 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Jan 05, 2023 0.1050 0.1050 0.1000 0.1050 123,500 +0.01(+10.53%)
Jan 04, 2023 0.1050 0.1050 0.0950 0.0950 55,321 +0.00(+0.00%)
Jan 03, 2023 0.1050 0.1050 0.0950 0.0950 38,001 -0.01(-5.00%)
Dec 29, 2022 0.1000 0 +0.01(+5.26%)
Dec 28, 2022 0.0950 0.0950 0.0950 0.0950 28,500 +0.00(+0.00%)
Dec 23, 2022 0.0950 0 +0.01(+5.56%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+0.00%)
Dec 21, 2022 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Dec 20, 2022 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Dec 16, 2022 0.0850 0.0900 0.0850 0.0900 82,984 +0.00(+5.88%)
Dec 15, 2022 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 14, 2022 0.0850 0.0850 0.0850 0.0850 71,000 -0.00(-5.56%)
Dec 13, 2022 0.0900 0.0900 0.0900 0.0900 47,150 +0.00(+0.00%)
Dec 12, 2022 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+0.00%)
Dec 09, 2022 0.0900 0.0900 0.0900 0.0900 39,150 -0.01(-5.26%)
Dec 08, 2022 0.0900 0.0950 0.0900 0.0950 131,500 +0.00(+0.00%)
Dec 07, 2022 0.0900 0.0950 0.0900 0.0950 39,300 +0.01(+5.56%)
Dec 06, 2022 0.0900 0.0900 0.0900 0.0900 16,420 +0.00(+0.00%)
Dec 05, 2022 0.0900 0.0900 0.0900 0.0900 17,836 +0.00(+0.00%)
Dec 02, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 01, 2022 0.0900 0.0900 0.0850 0.0900 149,150 +0.00(+0.00%)
Nov 29, 2022 0.0900 650 +0.00(+5.88%)
Nov 28, 2022 0.0900 0.0900 0.0850 0.0850 67,510 -0.00(-5.56%)
Nov 24, 2022 0.0900 0 -0.01(-5.26%)
Nov 23, 2022 0.0900 0.0950 0.0900 0.0950 55,906 -0.01(-5.00%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+5.26%)
Nov 21, 2022 0.1000 0.1000 0.0900 0.0950 84,450 +0.00(+0.00%)
Nov 17, 2022 0.0950 250 -0.01(-9.52%)
Nov 16, 2022 0.0950 0.1050 0.0950 0.1050 95,500 +0.01(+10.53%)
Nov 15, 2022 0.0900 0.0950 0.0900 0.0950 67,350 +0.01(+5.56%)
Nov 14, 2022 0.0900 0.0900 0.0900 0.0900 69,558 -0.01(-5.26%)
Nov 11, 2022 0.0900 0.0950 0.0900 0.0950 90,550 +0.01(+5.56%)
Nov 10, 2022 0.0900 0.0900 0.0850 0.0900 79,000 +0.00(+5.88%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 103,500 +0.00(+0.00%)
Nov 08, 2022 0.0800 0.0900 0.0800 0.0850 96,100 +0.01(+6.25%)
Nov 07, 2022 0.0800 0.0800 0.0800 0.0800 61,150 +0.00(+0.00%)
Nov 04, 2022 0.0800 0.0850 0.0750 0.0800 291,400 +0.01(+6.67%)
Nov 03, 2022 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
Nov 02, 2022 0.0800 0.0900 0.0800 0.0800 179,000 +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.