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: 3:59 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 0.1000 0.1000 0.1000 0.1000 6,500 +0.01(+11.11%)
Mar 31, 2020 0.1000 0.1000 0.0900 0.0900 29,000 -0.01(-14.29%)
Mar 30, 2020 0.1000 0.1050 0.0900 0.1050 55,560 +0.00(+5.00%)
Mar 27, 2020 0.1000 0.1000 0.0900 0.1000 63,500 +0.01(+11.11%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 89,900 -0.01(-10.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1000 147,350 -0.00(-4.76%)
Mar 24, 2020 0.0900 0.1050 0.0900 0.1050 256,100 +0.02(+31.25%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 111,300 +0.00(+0.00%)
Mar 20, 2020 0.0750 0.0850 0.0750 0.0800 301,500 +0.00(+0.00%)
Mar 19, 2020 0.0850 0.0850 0.0700 0.0800 673,550 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1000 0.0800 0.0800 265,129 -0.01(-15.79%)
Mar 17, 2020 0.0800 0.0950 0.0800 0.0950 327,500 +0.01(+11.76%)
Mar 16, 2020 0.0850 0.0850 0.0800 0.0850 729,800 -0.01(-15.00%)
Mar 13, 2020 0.1000 0.1050 0.0900 0.1000 158,850 +0.01(+5.26%)
Mar 12, 2020 0.1000 0.1000 0.0950 0.0950 124,500 -0.01(-13.64%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1100 352,750 -0.01(-4.35%)
Mar 10, 2020 0.1250 0.1250 0.1150 0.1150 189,000 -0.00(-4.17%)
Mar 09, 2020 0.1200 0.1250 0.1150 0.1200 407,450 -0.01(-7.69%)
Mar 06, 2020 0.1350 0.1350 0.1300 0.1300 336,400 -0.01(-7.14%)
Mar 05, 2020 0.1450 0.1450 0.1400 0.1400 70,000 -0.00(-3.45%)
Mar 04, 2020 0.1500 0.1500 0.1400 0.1450 128,000 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1450 0.1400 0.1450 423,800 +0.00(+3.57%)
Mar 02, 2020 0.1400 0.1400 0.1400 0.1400 145,500 +0.00(+0.00%)
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%)
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.