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 (%)
Dec 31, 2007 0.6300 0.6300 0.6300 0.6300 13,500 +0.00(+0.00%)
Dec 28, 2007 0.6200 0.6300 0.6200 0.6300 10,000 +0.05(+8.62%)
Dec 27, 2007 0.5900 0.5900 0.5800 0.5800 16,000 -0.04(-6.45%)
Dec 26, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.00(+0.00%)
Dec 24, 2007 0.6200 0.6400 0.6200 0.6200 41,300 +0.01(+1.64%)
Dec 21, 2007 0.6000 0.6200 0.6000 0.6100 12,400 +0.01(+1.67%)
Dec 20, 2007 0.6000 0.6000 0.6000 0.6000 11,000 +0.02(+3.45%)
Dec 19, 2007 0.5800 0.5800 0.5800 0.5800 800 -0.02(-3.33%)
Dec 18, 2007 0.5800 0.6000 0.5800 0.6000 7,000 +0.02(+3.45%)
Dec 17, 2007 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.00%)
Dec 14, 2007 0.5700 0.6200 0.5700 0.5800 18,000 -0.02(-3.33%)
Dec 13, 2007 0.5800 0.6000 0.5800 0.6000 13,000 -0.02(-3.23%)
Dec 12, 2007 0.6100 0.6200 0.6000 0.6200 30,000 +0.01(+1.64%)
Dec 11, 2007 0.6100 0.6300 0.5900 0.6100 98,000 +0.00(+0.00%)
Dec 10, 2007 0.6100 0.6100 0.6000 0.6100 25,000 +0.00(+0.00%)
Dec 07, 2007 0.6100 0.6100 0.6100 0.6100 15,000 -0.03(-4.69%)
Dec 06, 2007 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
Dec 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 04, 2007 0.6200 0.6300 0.6200 0.6200 40,000 -0.01(-1.59%)
Dec 03, 2007 0.6300 0.6300 0.6300 0.6300 27,500 +0.01(+1.61%)
Nov 30, 2007 0.6500 0.6500 0.6200 0.6200 35,700 -0.02(-3.13%)
Nov 29, 2007 0.6300 0.6400 0.6300 0.6400 60,000 +0.02(+3.23%)
Nov 28, 2007 0.6300 0.6300 0.6200 0.6200 82,000 +0.00(+0.00%)
Nov 27, 2007 0.6500 0.6500 0.6200 0.6200 4,000 -0.04(-6.06%)
Nov 26, 2007 0.6500 0.6600 0.6500 0.6600 29,575 +0.01(+1.54%)
Nov 23, 2007 0.6500 0.6500 0.6200 0.6500 30,000 +0.00(+0.00%)
Nov 21, 2007 0.6700 0.6700 0.6400 0.6500 20,000 -0.03(-4.41%)
Nov 20, 2007 0.6700 0.6800 0.6700 0.6800 45,000 +0.01(+1.49%)
Nov 19, 2007 0.6700 0.6700 0.6700 0.6700 12,000 -0.02(-2.90%)
Nov 16, 2007 0.7000 0.7000 0.6900 0.6900 5,000 -0.01(-1.43%)
Nov 15, 2007 0.6700 0.7000 0.6700 0.7000 6,000 +0.01(+1.45%)
Nov 14, 2007 0.7000 0.7000 0.6900 0.6900 14,000 +0.00(+0.00%)
Nov 13, 2007 0.6700 0.7000 0.6600 0.6900 60,500 +0.02(+2.99%)
Nov 12, 2007 0.6900 0.7000 0.6700 0.6700 45,000 -0.03(-4.29%)
Nov 09, 2007 0.7100 0.7200 0.6800 0.7000 23,500 -0.02(-2.78%)
Nov 08, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 07, 2007 0.7000 0.7200 0.7000 0.7200 68,500 +0.01(+1.41%)
Nov 06, 2007 0.6600 0.7100 0.6600 0.7100 88,000 +0.01(+1.43%)
Nov 05, 2007 0.6700 0.7100 0.6500 0.7000 89,400 +0.05(+7.69%)
Nov 02, 2007 0.6500 0.6700 0.6300 0.6500 29,500 +0.01(+1.56%)
Nov 01, 2007 0.6600 0.6700 0.6400 0.6400 75,500 -0.02(-3.03%)
Oct 31, 2007 0.6700 0.6900 0.6600 0.6600 61,500 +0.00(+0.00%)
Oct 30, 2007 0.6600 0.6600 0.6600 0.6600 3,600 -0.03(-4.35%)
Oct 29, 2007 0.6900 0.6900 0.6900 0.6900 3,500 +0.00(+0.00%)
Oct 26, 2007 0.6800 0.6900 0.6800 0.6900 8,500 +0.04(+6.15%)
Oct 25, 2007 0.6700 0.6700 0.6500 0.6500 12,900 -0.04(-5.80%)
Oct 24, 2007 0.7000 0.7000 0.6900 0.6900 7,000 -0.01(-1.43%)
Oct 23, 2007 0.6800 0.7000 0.6600 0.7000 32,000 +0.00(+0.00%)
Oct 19, 2007 0.7000 0.7000 0.6700 0.7000 62,000 +0.00(+0.00%)
Oct 18, 2007 0.7000 0.7000 0.6700 0.7000 35,000 +0.00(+0.00%)
Oct 17, 2007 0.6900 0.7000 0.6900 0.7000 20,000 -0.02(-2.78%)
Oct 16, 2007 0.7500 0.7500 0.7200 0.7200 14,000 -0.04(-5.26%)
Oct 15, 2007 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.70%)
Oct 12, 2007 0.7100 0.7400 0.6900 0.7400 81,000 +0.04(+5.71%)
Oct 11, 2007 0.6900 0.7000 0.6900 0.7000 36,000 +0.00(+0.00%)
Oct 10, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 09, 2007 0.6700 0.7000 0.6700 0.7000 27,000 +0.02(+2.94%)
Oct 08, 2007 0.6800 0.6800 0.6800 0.6800 18,000 +0.00(+0.00%)
Oct 05, 2007 0.6800 0.6800 0.6800 0.6800 18,000 -0.04(-5.56%)
Oct 04, 2007 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 03, 2007 0.7600 0.7600 0.6900 0.7200 111,530 -0.03(-4.00%)
Oct 02, 2007 0.7900 0.7900 0.7500 0.7500 37,000 -0.05(-6.25%)
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.