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 (%)
Oct 30, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 29, 2009 0.2800 0.2900 0.2350 0.2350 17,500 -0.01(-2.08%)
Oct 28, 2009 0.2400 0.2400 0.2400 0.2400 10,000 -0.03(-11.11%)
Oct 27, 2009 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+3.85%)
Oct 26, 2009 0.2500 0.2800 0.2300 0.2600 75,400 +0.01(+4.00%)
Oct 23, 2009 0.2200 0.2500 0.2500 0.2500 49,006 +0.02(+8.70%)
Oct 22, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Oct 21, 2009 0.2300 0.2400 0.2300 0.2300 90,500 +0.01(+2.22%)
Oct 20, 2009 0.2400 0.2250 0.2200 0.2250 53,500 +0.01(+2.27%)
Oct 19, 2009 0.2150 0.2200 0.2150 0.2200 25,000 -0.01(-4.35%)
Oct 16, 2009 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Oct 15, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+20.00%)
Oct 14, 2009 0.2150 0.2150 0.2000 0.2000 150,000 -0.04(-16.67%)
Oct 13, 2009 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.04%)
Oct 09, 2009 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+0.00%)
Oct 08, 2009 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+11.36%)
Oct 07, 2009 0.2300 0.2300 0.2200 0.2200 83,200 +0.00(+0.00%)
Oct 06, 2009 0.2200 0.2200 0.2200 0.2200 45,000 +0.01(+4.76%)
Oct 05, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Oct 02, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Oct 01, 2009 0.2100 0.2100 0.2100 0.2100 61,000 +0.00(+0.00%)
Sep 30, 2009 0.2100 0.2300 0.2100 0.2100 62,900 +0.01(+5.00%)
Sep 29, 2009 0.2000 0.2000 0.2000 0.2000 325,000 +0.01(+5.26%)
Sep 28, 2009 0.2000 0.2000 0.1900 0.1900 50,000 +0.00(+0.00%)
Sep 25, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2009 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 50,000 +0.02(+11.11%)
Sep 22, 2009 0.1950 0.1950 0.1800 0.1800 32,000 -0.04(-18.18%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 28,000 -0.02(-10.20%)
Sep 18, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 17, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 16, 2009 0.2000 0.2450 0.2000 0.2450 43,500 +0.01(+2.08%)
Sep 15, 2009 0.2400 0.2450 0.2200 0.2400 49,500 +0.05(+26.32%)
Sep 14, 2009 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 11, 2009 0.2000 0.2000 0.1900 0.1900 17,000 -0.04(-17.39%)
Sep 10, 2009 0.2400 0.2400 0.2300 0.2300 13,500 -0.03(-11.54%)
Sep 09, 2009 0.2300 0.2600 0.2300 0.2600 102,600 +0.05(+20.93%)
Sep 08, 2009 0.1900 0.2150 0.1900 0.2150 21,000 +0.01(+7.50%)
Sep 04, 2009 0.1800 0.2000 0.1800 0.2000 114,000 +0.02(+11.11%)
Sep 03, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2009 0.1800 0.1800 0.1800 0.1800 19,000 +0.00(+0.00%)
Aug 31, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2009 0.1800 0.1800 0.1800 0.1800 19,000 +0.01(+5.88%)
Aug 27, 2009 0.1500 0.1800 0.1400 0.1700 38,600 +0.03(+21.43%)
Aug 26, 2009 0.1350 0.1400 0.1350 0.1400 15,000 +0.02(+12.00%)
Aug 25, 2009 0.1500 0.1500 0.1250 0.1250 237,500 -0.02(-16.67%)
Aug 24, 2009 0.1400 0.1500 0.1300 0.1500 125,000 -0.01(-6.25%)
Aug 21, 2009 0.1500 0.1600 0.1300 0.1600 213,500 +0.00(+0.00%)
Aug 20, 2009 0.1600 0.1600 0.1600 0.1600 200,000 +0.02(+14.29%)
Aug 19, 2009 0.1450 0.1450 0.1300 0.1400 174,591 -0.01(-6.67%)
Aug 18, 2009 0.1600 0.1600 0.1500 0.1500 120,000 -0.01(-6.25%)
Aug 17, 2009 0.1550 0.1600 0.1500 0.1600 100,100 +0.00(+0.00%)
Aug 14, 2009 0.1550 0.1600 0.1500 0.1600 100,100 -0.02(-11.11%)
Aug 13, 2009 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Aug 12, 2009 0.1750 0.1800 0.1750 0.1800 9,000 +0.03(+20.00%)
Aug 11, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2009 0.1500 0.1500 0.1500 0.1500 49,500 -0.01(-6.25%)
Aug 07, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1600 0.1600 0.1600 0 +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.