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 (%)
Jul 31, 2008 0.4700 0.4700 0.4700 0.4700 2,500 +0.00(+0.00%)
Jul 30, 2008 0.4700 0.4700 0.4200 0.4700 36,000 +0.01(+2.17%)
Jul 29, 2008 0.4700 0.4700 0.4600 0.4600 16,000 -0.01(-2.13%)
Jul 28, 2008 0.4750 0.4750 0.4700 0.4700 20,000 -0.01(-2.08%)
Jul 25, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 24, 2008 0.4800 0.4800 0.4800 0.4800 6,000 -0.02(-4.00%)
Jul 23, 2008 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 22, 2008 0.4950 0.5000 0.4950 0.5000 15,000 +0.01(+1.01%)
Jul 21, 2008 0.4950 0.4950 0.4950 0.4950 500 +0.03(+7.61%)
Jul 18, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 17, 2008 0.4650 0.5000 0.4600 0.4600 5,800 -0.01(-3.16%)
Jul 16, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 15, 2008 0.4850 0.4850 0.4750 0.4750 45,000 -0.03(-5.00%)
Jul 14, 2008 0.5000 0.5000 0.5000 0.5000 320 +0.00(+0.00%)
Jul 11, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 10, 2008 0.4950 0.5000 0.4950 0.5000 10,000 +0.00(+0.00%)
Jul 09, 2008 0.4950 0.5000 0.4950 0.5000 30,000 +0.03(+7.53%)
Jul 08, 2008 0.4600 0.4650 0.4600 0.4650 20,000 +0.01(+1.09%)
Jul 07, 2008 0.4850 0.4850 0.4600 0.4600 61,000 -0.01(-2.13%)
Jul 04, 2008 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Jul 03, 2008 0.4600 0.4700 0.4450 0.4700 70,000 +0.00(+0.00%)
Jul 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 30, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.4750 0.4750 0.4700 0.4700 17,000 +0.00(+0.00%)
Jun 26, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-3.16%)
Jun 24, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2008 0.4500 0.4750 0.4500 0.4750 15,000 +0.01(+1.06%)
Jun 20, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 19, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2008 0.4700 0.4700 0.4700 0.4700 10,000 +0.02(+4.44%)
Jun 17, 2008 0.4550 0.4550 0.4500 0.4500 17,500 -0.02(-5.26%)
Jun 16, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.01(+1.06%)
Jun 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jun 12, 2008 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jun 11, 2008 0.4800 0.5000 0.4800 0.5000 25,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 09, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 06, 2008 0.5000 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Jun 05, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2008 0.4950 0.5000 0.4950 0.5000 12,500 +0.00(+0.00%)
Jun 02, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 30, 2008 0.4800 0.5000 0.4650 0.5000 36,000 +0.03(+6.38%)
May 29, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
May 28, 2008 0.5000 0.5000 0.4800 0.4800 40,000 -0.05(-9.43%)
May 27, 2008 0.5100 0.5300 0.5100 0.5300 15,000 +0.02(+3.92%)
May 26, 2008 0.4800 0.5100 0.4800 0.5100 10,000 +0.00(+0.00%)
May 23, 2008 0.4850 0.5100 0.4850 0.5100 25,000 +0.03(+5.15%)
May 22, 2008 0.4850 0.5100 0.4850 0.4850 25,750 +0.03(+7.78%)
May 21, 2008 0.4500 0.4500 0.4500 0.4500 21,000 +0.03(+7.14%)
May 20, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 19, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 16, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 15, 2008 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+1.20%)
May 14, 2008 0.4150 0.4150 0.4150 0.4150 10,000 +0.00(+0.00%)
May 13, 2008 0.4150 0.4150 0.4100 0.4150 8,000 -0.02(-3.49%)
May 12, 2008 0.4350 0.4350 0.4300 0.4300 17,000 +0.01(+2.38%)
May 09, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 08, 2008 0.4500 0.4500 0.4200 0.4200 18,000 +0.01(+1.20%)
May 07, 2008 0.4150 0.4150 0.4150 0.4150 16,500 +0.01(+1.22%)
May 06, 2008 0.4100 0.4100 0.4100 0.4100 16,600 -0.01(-2.38%)
May 05, 2008 0.4150 0.4250 0.4150 0.4200 47,000 -0.03(-6.67%)
May 02, 2008 0.4600 0.4600 0.4500 0.4500 67,000 -0.02(-4.26%)
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.