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: 1:51 PM EDT, May 8, 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 (%)
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%)
Oct 01, 2007 0.8300 0.8300 0.8000 0.8000 9,500 +0.01(+1.27%)
Sep 28, 2007 0.8100 0.8200 0.7900 0.7900 25,000 -0.01(-1.25%)
Sep 27, 2007 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Sep 26, 2007 0.8100 0.8100 0.7900 0.8000 32,600 -0.01(-1.23%)
Sep 25, 2007 0.7900 0.8100 0.7900 0.8100 23,000 -0.03(-3.57%)
Sep 24, 2007 0.8000 0.8400 0.8000 0.8400 27,500 +0.04(+5.00%)
Sep 21, 2007 0.7700 0.8000 0.7700 0.8000 42,500 +0.03(+3.90%)
Sep 20, 2007 0.7700 0.8000 0.7500 0.7700 61,500 -0.04(-4.94%)
Sep 19, 2007 0.8400 0.8400 0.7700 0.8100 36,000 -0.05(-5.81%)
Sep 18, 2007 0.8600 0.8600 0.8600 0.8600 3,000 +0.01(+1.18%)
Sep 17, 2007 0.8500 0.8500 0.8500 0.8500 2,000 -0.01(-1.16%)
Sep 14, 2007 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
Sep 13, 2007 0.8600 0.9000 0.8600 0.8600 37,000 +0.02(+2.38%)
Sep 12, 2007 0.8600 0.8600 0.8400 0.8400 2,000 -0.02(-2.33%)
Sep 11, 2007 0.8800 0.8800 0.8400 0.8600 6,500 -0.02(-2.27%)
Sep 10, 2007 0.9200 0.9200 0.8800 0.8800 24,000 -0.04(-4.35%)
Sep 07, 2007 0.9000 0.9500 0.9000 0.9200 44,500 +0.02(+2.22%)
Sep 06, 2007 0.8900 0.9000 0.8900 0.9000 9,000 +0.00(+0.00%)
Sep 05, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +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.