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 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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, 2009 0.3500 0.3600 0.3400 0.3400 89,000 +0.00(+0.00%)
Nov 27, 2009 0.3000 0.3400 0.2950 0.3400 71,000 +0.04(+13.33%)
Nov 26, 2009 0.3150 0.3150 0.3000 0.3000 20,000 -0.04(-11.76%)
Nov 25, 2009 0.3000 0.3400 0.2950 0.3400 24,500 +0.04(+13.33%)
Nov 24, 2009 0.3000 0.3000 0.3000 0.3000 48,000 +0.00(+0.00%)
Nov 23, 2009 0.3500 0.3500 0.3000 0.3000 112,900 +0.00(+0.00%)
Nov 20, 2009 0.3000 0.3100 0.3000 0.3000 36,000 +0.00(+0.00%)
Nov 19, 2009 0.3100 0.3100 0.2800 0.3000 68,500 -0.02(-4.76%)
Nov 18, 2009 0.2900 0.3800 0.2900 0.3150 115,000 +0.03(+10.53%)
Nov 17, 2009 0.2450 0.2850 0.2450 0.2850 31,100 +0.05(+21.28%)
Nov 16, 2009 0.2250 0.2400 0.2200 0.2350 46,500 -0.01(-2.08%)
Nov 13, 2009 0.2450 0.2550 0.2350 0.2400 41,500 +0.00(+0.00%)
Nov 12, 2009 0.2600 0.2600 0.2400 0.2400 10,000 -0.02(-7.69%)
Nov 11, 2009 0.2550 0.2600 0.2500 0.2600 43,500 +0.01(+1.96%)
Nov 10, 2009 0.2550 0.2550 0.2550 0.2550 20,000 +0.03(+13.33%)
Nov 09, 2009 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 06, 2009 0.2200 0.2250 0.2200 0.2250 11,000 +0.02(+7.14%)
Nov 05, 2009 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Nov 04, 2009 0.2300 0.2300 0.1850 0.2200 85,000 -0.01(-6.38%)
Nov 03, 2009 0.2350 0.2350 0.2350 0.2350 8,000 +0.01(+6.82%)
Nov 02, 2009 0.2200 0.2250 0.2200 0.2200 37,500 -0.01(-6.38%)
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%)
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.