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 29, 2010 0.4100 0.4300 0.4000 0.4000 216,800 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.4000 0.3600 0.4000 142,550 +0.05(+14.29%)
Oct 27, 2010 0.3700 0.3750 0.3500 0.3500 14,000 +0.01(+4.48%)
Oct 25, 2010 0.3400 0.3400 0.3350 0.3350 9,500 -0.02(-6.94%)
Oct 22, 2010 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-1.37%)
Oct 21, 2010 0.3550 0.3650 0.3550 0.3650 19,000 +0.01(+2.82%)
Oct 20, 2010 0.3350 0.3550 0.3350 0.3550 10,000 +0.02(+5.97%)
Oct 19, 2010 0.3350 0.3350 0.3350 0.3350 2,800 -0.01(-1.47%)
Oct 18, 2010 0.3400 0.3400 0.3400 0.3400 31,100 -0.00(-1.45%)
Oct 15, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 14, 2010 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Oct 13, 2010 0.3400 0.3400 0.3400 0.3400 32,000 -0.02(-5.56%)
Oct 12, 2010 0.3500 0.3600 0.3400 0.3600 21,500 +0.00(+0.00%)
Oct 08, 2010 0.3700 0.3850 0.3600 0.3600 35,000 +0.02(+7.46%)
Oct 07, 2010 0.3600 0.3600 0.3350 0.3350 48,050 -0.02(-6.94%)
Oct 06, 2010 0.3700 0.3700 0.3600 0.3600 17,500 -0.02(-5.26%)
Oct 05, 2010 0.3550 0.3800 0.3550 0.3800 99,000 +0.03(+7.04%)
Oct 04, 2010 0.3550 0.3550 0.3500 0.3550 10,500 -0.01(-1.39%)
Oct 01, 2010 0.3500 0.3600 0.3500 0.3600 24,000 +0.01(+1.41%)
Sep 30, 2010 0.3550 0.3550 0.3550 0.3550 5,000 +0.01(+1.43%)
Sep 29, 2010 0.3400 0.3500 0.3400 0.3500 10,718 +0.01(+2.94%)
Sep 28, 2010 0.3500 0.3500 0.3400 0.3400 14,000 +0.00(+0.00%)
Sep 27, 2010 0.3500 0.3500 0.3400 0.3400 23,000 -0.00(-1.45%)
Sep 24, 2010 0.3400 0.3450 0.3400 0.3450 7,000 +0.02(+7.81%)
Sep 23, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 22, 2010 0.3500 0.3500 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3500 0.3200 0.3200 10,200 -0.02(-7.25%)
Sep 20, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 17, 2010 0.3600 0.3600 0.3300 0.3450 14,500 -0.02(-4.17%)
Sep 15, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Sep 13, 2010 0.3550 0.3600 0.3550 0.3600 20,500 +0.02(+7.46%)
Sep 10, 2010 0.3600 0.3600 0.3350 0.3350 23,000 -0.02(-6.94%)
Sep 09, 2010 0.3550 0.3600 0.3550 0.3600 10,000 +0.00(+0.00%)
Sep 08, 2010 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+1.41%)
Sep 07, 2010 0.3600 0.3600 0.3550 0.3550 35,700 -0.01(-1.39%)
Sep 03, 2010 0.3300 0.3600 0.3300 0.3600 34,000 +0.03(+9.09%)
Sep 02, 2010 0.3300 0.3300 0.3300 0.3300 16,500 +0.00(+0.00%)
Sep 01, 2010 0.3250 0.3300 0.3250 0.3300 15,000 +0.02(+4.76%)
Aug 31, 2010 0.3150 0.3150 0.3050 0.3150 104,800 -0.01(-3.08%)
Aug 30, 2010 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Aug 27, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 26, 2010 0.3300 0.3300 0.3300 0.3300 20,000 -0.03(-8.33%)
Aug 25, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 24, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 23, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 20, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 19, 2010 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+7.46%)
Aug 18, 2010 0.3350 0.3350 0.3350 0.3350 1,000 -0.02(-6.94%)
Aug 17, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 16, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 13, 2010 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Aug 12, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 11, 2010 0.3600 0.3600 0.3600 0.3600 8,800 +0.00(+0.00%)
Aug 10, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 09, 2010 0.3600 0.3600 0.3600 0.3600 5,500 +0.00(+0.00%)
Aug 06, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 05, 2010 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Aug 04, 2010 0.3450 0.3600 0.3450 0.3600 37,000 +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.