Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Resources Inc (TSV: ECR )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 28, 2008 0.4550 0.4700 0.4550 0.4700 7,000 +0.04(+10.59%)
Mar 27, 2008 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Mar 26, 2008 0.4500 0.4700 0.4250 0.4250 20,000 -0.05(-10.53%)
Mar 25, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 24, 2008 0.4750 0.4750 0.4750 0.4750 10,000 +0.00(+0.00%)
Mar 21, 2008 0.4750 0.4750 0.4750 0.4750 15,000 +0.00(+0.00%)
Mar 20, 2008 0.4750 0.4750 0.4750 0.4750 15,000 -0.01(-1.04%)
Mar 19, 2008 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 18, 2008 0.4750 0.4850 0.4750 0.4800 20,000 -0.03(-5.88%)
Mar 17, 2008 0.5100 0.5100 0.4800 0.5100 81,000 +0.00(+0.00%)
Mar 14, 2008 0.5200 0.5200 0.5100 0.5100 36,000 -0.01(-1.92%)
Mar 13, 2008 0.5100 0.5200 0.5100 0.5200 23,500 +0.01(+1.96%)
Mar 12, 2008 0.5200 0.5200 0.5100 0.5100 27,000 -0.01(-1.92%)
Mar 11, 2008 0.5100 0.5200 0.5000 0.5200 55,000 +0.02(+4.00%)
Mar 10, 2008 0.4950 0.5300 0.4900 0.5000 106,000 +0.00(+0.00%)
Mar 07, 2008 0.5200 0.5800 0.4900 0.5000 81,500 -0.01(-1.96%)
Mar 06, 2008 0.5100 0.5100 0.5100 0.5100 4,900 -0.07(-12.07%)
Mar 05, 2008 0.4650 0.5800 0.4650 0.5800 23,500 +0.13(+28.89%)
Mar 04, 2008 0.4500 0.4500 0.4500 0.4500 500 +0.05(+13.92%)
Mar 03, 2008 0.4400 0.4400 0.3950 0.3950 1,700 -0.07(-15.96%)
Feb 29, 2008 0.5100 0.5100 0.4700 0.4700 68,500 -0.02(-4.08%)
Feb 28, 2008 0.4600 0.5000 0.4600 0.4900 57,300 +0.04(+8.89%)
Feb 27, 2008 0.4700 0.5000 0.4500 0.4500 102,500 +0.00(+0.00%)
Feb 26, 2008 0.4750 0.4900 0.4500 0.4500 17,000 -0.04(-8.16%)
Feb 25, 2008 0.4900 0.4900 0.4250 0.4900 41,500 +0.01(+1.03%)
Feb 22, 2008 0.4850 0.4900 0.4850 0.4850 20,500 +0.01(+1.04%)
Feb 21, 2008 0.4400 0.4800 0.4400 0.4800 5,000 -0.01(-2.04%)
Feb 20, 2008 0.4500 0.4950 0.4200 0.4900 95,000 +0.04(+8.89%)
Feb 19, 2008 0.4000 0.4500 0.4000 0.4500 94,200 +0.03(+7.14%)
Feb 18, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2008 0.4150 0.4200 0.4150 0.4200 6,500 +0.00(+0.00%)
Feb 14, 2008 0.4000 0.4250 0.3900 0.4200 40,000 +0.04(+10.53%)
Feb 13, 2008 0.3900 0.4100 0.3800 0.3800 53,500 -0.01(-2.56%)
Feb 12, 2008 0.4100 0.4100 0.3900 0.3900 97,000 -0.02(-4.88%)
Feb 11, 2008 0.4200 0.4200 0.4000 0.4100 9,000 -0.01(-2.38%)
Feb 08, 2008 0.4200 0.4200 0.4200 0.4200 54,800 +0.00(+0.00%)
Feb 07, 2008 0.4200 0.4200 0.3950 0.4200 61,500 +0.02(+5.00%)
Feb 06, 2008 0.3850 0.4000 0.3850 0.4000 78,000 +0.01(+2.56%)
Feb 05, 2008 0.4300 0.4300 0.3900 0.3900 17,500 +0.00(+0.00%)
Feb 04, 2008 0.4100 0.4300 0.3900 0.3900 93,218 -0.03(-7.14%)
Feb 01, 2008 0.4200 0.4200 0.4200 0.4200 8,700 +0.00(+0.00%)
Jan 31, 2008 0.3950 0.4550 0.3650 0.4200 122,000 +0.05(+13.51%)
Jan 30, 2008 0.3900 0.4100 0.3700 0.3700 56,500 -0.03(-7.50%)
Jan 29, 2008 0.4600 0.4600 0.4000 0.4000 224,000 -0.08(-16.67%)
Jan 28, 2008 0.4600 0.4800 0.4600 0.4800 50,000 -0.01(-2.04%)
Jan 25, 2008 0.4350 0.5100 0.4000 0.4900 102,500 -0.01(-2.00%)
Jan 24, 2008 0.3800 0.5000 0.3800 0.5000 159,300 +0.12(+33.33%)
Jan 23, 2008 0.3900 0.4100 0.3750 0.3750 102,925 -0.05(-12.79%)
Jan 22, 2008 0.4150 0.4500 0.3500 0.4300 400,530 -0.08(-15.69%)
Jan 21, 2008 0.5600 0.5600 0.5100 0.5100 61,500 -0.07(-12.07%)
Jan 18, 2008 0.5900 0.5900 0.5700 0.5800 36,000 -0.01(-1.69%)
Jan 17, 2008 0.5900 0.5900 0.5900 0.5900 20,000 +0.00(+0.00%)
Jan 16, 2008 0.6000 0.6000 0.5800 0.5900 60,000 -0.01(-1.67%)
Jan 15, 2008 0.6000 0.6000 0.5900 0.6000 53,000 +0.02(+3.45%)
Jan 14, 2008 0.6000 0.6000 0.5800 0.5800 50,000 -0.02(-3.33%)
Jan 11, 2008 0.6100 0.6100 0.6000 0.6000 35,000 -0.01(-1.64%)
Jan 10, 2008 0.5800 0.6100 0.5800 0.6100 20,100 +0.04(+7.02%)
Jan 09, 2008 0.6300 0.6300 0.5700 0.5700 59,000 -0.03(-5.00%)
Jan 08, 2008 0.6100 0.6100 0.5900 0.6000 28,000 +0.02(+3.45%)
Jan 07, 2008 0.5800 0.5800 0.5800 0.5800 21,500 -0.02(-3.33%)
Jan 04, 2008 0.5900 0.6200 0.5800 0.6000 88,000 +0.01(+1.69%)
Jan 03, 2008 0.6200 0.6200 0.5900 0.5900 37,000 -0.03(-4.84%)
Jan 02, 2008 0.6200 0.6200 0.6200 0.6200 6,000 -0.01(-1.59%)
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.