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

Cartier Resources Inc (TSV: ECR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2008 0.4800 0.4800 0.4700 0.4700 10,500 -0.01(-2.08%)
Apr 30, 2008 0.5000 0.5200 0.4800 0.4800 26,500 -0.01(-2.04%)
Apr 29, 2008 0.4900 0.4950 0.4800 0.4900 30,000 +0.00(+0.00%)
Apr 28, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 25, 2008 0.5000 0.5000 0.4900 0.4900 43,000 -0.03(-5.77%)
Apr 24, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 23, 2008 0.4950 0.6000 0.4950 0.5200 98,500 +0.01(+1.96%)
Apr 22, 2008 0.4350 0.5100 0.4350 0.5100 26,500 +0.08(+17.24%)
Apr 21, 2008 0.4300 0.4350 0.4300 0.4350 11,000 +0.00(+0.00%)
Apr 18, 2008 0.4500 0.4500 0.4350 0.4350 9,500 -0.03(-7.45%)
Apr 17, 2008 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Apr 16, 2008 0.4900 0.5000 0.4900 0.5000 25,000 +0.00(+0.00%)
Apr 15, 2008 0.4950 0.5000 0.4950 0.5000 29,000 +0.04(+8.70%)
Apr 14, 2008 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 11, 2008 0.4600 0.4600 0.4600 0.4600 5,000 -0.04(-8.00%)
Apr 10, 2008 0.4450 0.5000 0.4450 0.5000 52,000 +0.06(+13.64%)
Apr 09, 2008 0.4400 0.4400 0.4400 0.4400 35,400 +0.01(+2.33%)
Apr 08, 2008 0.4400 0.4400 0.4300 0.4300 25,000 -0.01(-2.27%)
Apr 07, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Apr 04, 2008 0.4400 0.4400 0.4400 0.4400 10,000 +0.01(+2.33%)
Apr 03, 2008 0.4300 0.4300 0.4300 0.4300 15,000 -0.04(-8.51%)
Apr 02, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 01, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
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%)
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.