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: 12:57 PM EDT, May 6, 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 (%)
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%)
Aug 04, 2009 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Jul 31, 2009 0.1450 0.1600 0.1450 0.1600 230,400 +0.01(+6.67%)
Jul 30, 2009 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Jul 29, 2009 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Jul 28, 2009 0.1500 0.1500 0.1500 0.1500 95,000 +0.01(+3.45%)
Jul 27, 2009 0.1650 0.1650 0.1450 0.1450 100,000 +0.00(+0.00%)
Jul 24, 2009 0.1650 0.1650 0.1450 0.1450 100,000 -0.03(-14.71%)
Jul 23, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jul 22, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Jul 21, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 20, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 17, 2009 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-8.33%)
Jul 16, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2009 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jul 14, 2009 0.1750 0.1800 0.1750 0.1800 29,000 +0.00(+0.00%)
Jul 13, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Jul 10, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 09, 2009 0.1700 0.1700 0.1700 0.1700 21,500 -0.01(-8.11%)
Jul 08, 2009 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 07, 2009 0.1700 0.1850 0.1600 0.1850 180,000 +0.01(+8.82%)
Jul 06, 2009 0.2000 0.2000 0.1700 0.1700 52,000 -0.03(-15.00%)
Jul 03, 2009 0.2150 0.2150 0.2000 0.2000 36,500 +0.00(+0.00%)
Jul 02, 2009 0.2150 0.2150 0.2000 0.2000 36,500 +0.00(+0.00%)
Jun 30, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 29, 2009 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Jun 26, 2009 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 25, 2009 0.1950 0.1950 0.1950 0.1950 54,500 +0.00(+0.00%)
Jun 24, 2009 0.1950 0.1950 0.1950 0.1950 54,500 -0.01(-2.50%)
Jun 23, 2009 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Jun 22, 2009 0.2050 0.2050 0.1950 0.2000 47,500 -0.01(-4.76%)
Jun 19, 2009 0.2000 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Jun 18, 2009 0.2000 0.2100 0.2000 0.2100 8,000 +0.01(+5.00%)
Jun 17, 2009 0.1750 0.2000 0.1750 0.2000 149,500 +0.03(+14.29%)
Jun 16, 2009 0.1900 0.1900 0.1600 0.1750 215,093 -0.03(-12.50%)
Jun 15, 2009 0.2000 0.2000 0.2000 0.2000 9,500 -0.01(-4.76%)
Jun 12, 2009 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jun 11, 2009 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+5.00%)
Jun 10, 2009 0.1900 0.2000 0.1800 0.2000 113,000 -0.01(-4.76%)
Jun 09, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.02(+10.53%)
Jun 08, 2009 0.2000 0.2100 0.1900 0.1900 8,500 -0.01(-5.00%)
Jun 05, 2009 0.2100 0.2100 0.2000 0.2000 20,000 -0.03(-13.04%)
Jun 04, 2009 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jun 03, 2009 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Jun 02, 2009 0.2200 0.2300 0.2200 0.2300 20,000 +0.03(+15.00%)
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.