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: 9:30 AM EDT, May 9, 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 (%)
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%)
Jun 01, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 29, 2009 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 28, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
May 26, 2009 0.2250 0.2250 0.2050 0.2050 25,200 +0.00(+0.00%)
May 25, 2009 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 22, 2009 0.2250 0.2250 0.2050 0.2050 25,200 -0.01(-2.38%)
May 21, 2009 0.2000 0.2100 0.1850 0.2100 20,000 +0.04(+23.53%)
May 20, 2009 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
May 19, 2009 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
May 15, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
May 14, 2009 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
May 13, 2009 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
May 12, 2009 0.1850 0.1850 0.1850 0.1850 1,000 -0.05(-19.57%)
May 11, 2009 0.2300 0.2350 0.2100 0.2300 57,000 -0.01(-4.17%)
May 08, 2009 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
May 07, 2009 0.2600 0.2600 0.2300 0.2400 46,900 -0.04(-12.73%)
May 06, 2009 0.2300 0.2750 0.2300 0.2750 19,500 +0.05(+19.57%)
May 05, 2009 0.2500 0.2550 0.1900 0.2300 35,500 +0.02(+6.98%)
May 04, 2009 0.2300 0.2300 0.2000 0.2150 28,000 -0.01(-4.44%)
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.